Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synthetic Biologics Inc
(NY:
SYN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
0.4900
0.4999
0.4800
0.4800
58,117
-0.01(-2.04%)
Jul 30, 2019
0.4870
0.4901
0.4682
0.4900
51,914
+0.02(+4.66%)
Jul 29, 2019
0.4865
0.5000
0.4682
0.4682
84,910
-0.00(-0.87%)
Jul 26, 2019
0.5340
0.5340
0.4610
0.4723
470,100
-0.06(-11.22%)
Jul 25, 2019
0.5400
0.5400
0.5300
0.5320
83,136
+0.00(+0.38%)
Jul 24, 2019
0.5126
0.5375
0.5100
0.5300
34,397
+0.02(+3.92%)
Jul 23, 2019
0.5291
0.5355
0.5011
0.5100
64,666
-0.00(-0.18%)
Jul 22, 2019
0.5336
0.5500
0.5109
0.5109
105,859
-0.03(-5.93%)
Jul 19, 2019
0.5410
0.5550
0.5300
0.5431
36,800
-0.01(-1.27%)
Jul 18, 2019
0.5528
0.5900
0.5190
0.5501
248,832
+0.02(+4.01%)
Jul 17, 2019
0.5320
0.5351
0.5110
0.5289
68,074
-0.01(-2.06%)
Jul 16, 2019
0.5500
0.5642
0.5300
0.5400
67,993
-0.01(-1.82%)
Jul 15, 2019
0.5700
0.5727
0.5500
0.5500
82,600
-0.01(-2.29%)
Jul 12, 2019
0.5700
0.5700
0.5629
0.5629
88,700
-0.01(-1.26%)
Jul 11, 2019
0.5831
0.5900
0.5629
0.5701
77,088
-0.01(-1.71%)
Jul 10, 2019
0.5896
0.5978
0.5750
0.5800
102,159
-0.01(-0.91%)
Jul 09, 2019
0.5900
0.5900
0.5800
0.5853
156,105
+0.01(+0.88%)
Jul 08, 2019
0.5700
0.6000
0.5699
0.5802
489,808
+0.02(+3.51%)
Jul 05, 2019
0.5700
0.5701
0.5500
0.5605
21,900
-0.01(-2.15%)
Jul 03, 2019
0.5700
0.5785
0.5700
0.5728
24,700
+0.01(+1.34%)
Jul 02, 2019
0.5620
0.5788
0.5620
0.5652
65,189
+0.00(+0.46%)
Jul 01, 2019
0.5788
0.5788
0.5600
0.5626
110,070
+0.01(+2.29%)
Jun 28, 2019
0.5800
0.5800
0.5500
0.5500
220,200
+0.00(+0.00%)
Jun 27, 2019
0.5500
0.5785
0.5300
0.5500
79,170
+0.00(+0.00%)
Jun 26, 2019
0.5200
0.5738
0.5105
0.5500
93,523
+0.02(+3.77%)
Jun 25, 2019
0.5500
0.5500
0.5225
0.5300
19,604
-0.01(-0.93%)
Jun 24, 2019
0.5510
0.5510
0.5301
0.5350
41,080
-0.01(-1.98%)
Jun 21, 2019
0.5600
0.5699
0.5251
0.5458
75,200
-0.02(-4.28%)
Jun 20, 2019
0.5380
0.5800
0.5200
0.5702
141,158
+0.04(+6.90%)
Jun 19, 2019
0.5200
0.5400
0.5200
0.5334
41,567
+0.01(+2.58%)
Jun 18, 2019
0.5129
0.5400
0.5129
0.5200
39,789
+0.00(+0.00%)
Jun 17, 2019
0.5500
0.5501
0.5053
0.5200
75,220
-0.01(-0.95%)
Jun 14, 2019
0.5111
0.5401
0.4915
0.5250
235,100
+0.03(+6.06%)
Jun 13, 2019
0.5000
0.5058
0.4905
0.4950
49,290
+0.00(+0.20%)
Jun 12, 2019
0.4930
0.5100
0.4910
0.4940
74,803
+0.00(+0.55%)
Jun 11, 2019
0.5055
0.5100
0.4910
0.4913
61,889
-0.01(-2.75%)
Jun 10, 2019
0.5100
0.5100
0.4850
0.5052
177,610
+0.01(+2.98%)
Jun 07, 2019
0.4850
0.5030
0.4850
0.4906
82,300
-0.00(-0.28%)
Jun 06, 2019
0.5120
0.5300
0.4850
0.4920
218,118
-0.02(-4.47%)
Jun 05, 2019
0.5291
0.5500
0.5100
0.5150
114,610
-0.01(-2.35%)
Jun 04, 2019
0.5341
0.5550
0.5095
0.5274
101,213
-0.02(-3.18%)
Jun 03, 2019
0.5410
0.5447
0.5100
0.5447
106,430
+0.02(+3.89%)
May 31, 2019
0.5211
0.5300
0.5130
0.5243
158,600
-0.02(-2.89%)
May 30, 2019
0.5500
0.5580
0.5200
0.5399
130,447
-0.01(-1.23%)
May 29, 2019
0.5501
0.5501
0.5325
0.5466
75,634
+0.01(+1.13%)
May 28, 2019
0.5650
0.5650
0.5400
0.5405
76,339
-0.00(-0.02%)
May 24, 2019
0.5578
0.5700
0.5400
0.5406
39,200
-0.01(-2.07%)
May 23, 2019
0.5600
0.5600
0.5400
0.5520
104,591
-0.01(-1.43%)
May 22, 2019
0.5600
0.5704
0.5550
0.5600
64,492
-0.00(-0.18%)
May 21, 2019
0.5610
0.5750
0.5605
0.5610
58,562
-0.00(-0.71%)
May 20, 2019
0.5610
0.5675
0.5605
0.5650
44,503
-0.00(-0.09%)
May 17, 2019
0.5650
0.5843
0.5650
0.5655
69,800
-0.01(-2.50%)
May 16, 2019
0.5740
0.5849
0.5650
0.5800
43,933
-0.01(-1.69%)
May 15, 2019
0.5800
0.6012
0.5605
0.5900
76,135
+0.01(+1.11%)
May 14, 2019
0.5800
0.5990
0.5800
0.5835
19,535
+0.00(+0.60%)
May 13, 2019
0.6000
0.6000
0.5700
0.5800
68,296
-0.01(-2.21%)
May 10, 2019
0.5700
0.6019
0.5700
0.5931
102,600
+0.00(+0.53%)
May 09, 2019
0.6010
0.6224
0.5700
0.5900
151,710
-0.01(-2.01%)
May 08, 2019
0.6200
0.6260
0.6000
0.6021
44,645
-0.02(-2.89%)
May 07, 2019
0.6200
0.6403
0.5860
0.6200
83,012
-0.02(-3.16%)
May 06, 2019
0.6400
0.6497
0.5900
0.6402
94,093
+0.00(+0.05%)
May 03, 2019
0.6000
0.6399
0.5700
0.6399
99,500
+0.04(+5.93%)
May 02, 2019
0.6053
0.6184
0.5900
0.6041
100,835
-0.02(-2.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.