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 29, 2022
1.500
1.500
1.420
1.440
119,759
+0.02(+1.41%)
Jul 28, 2022
1.450
1.493
1.400
1.420
81,458
-0.05(-3.40%)
Jul 27, 2022
1.380
1.494
1.360
1.470
368,280
+0.09(+6.52%)
Jul 26, 2022
1.500
1.541
1.380
1.380
212,827
-0.12(-8.00%)
Jul 25, 2022
1.490
1.550
1.460
1.500
189,930
+1.34(+867.74%)
Jul 22, 2022
0.1561
0.1645
0.1530
0.1550
1,964,568
-0.00(-3.06%)
Jul 21, 2022
0.1800
0.1800
0.1520
0.1599
4,958,691
-0.01(-6.16%)
Jul 20, 2022
0.1670
0.1828
0.1635
0.1704
4,333,172
+0.01(+4.54%)
Jul 19, 2022
0.1700
0.1747
0.1610
0.1630
1,190,095
-0.00(-2.22%)
Jul 18, 2022
0.1785
0.1790
0.1650
0.1667
2,359,453
+0.00(+2.27%)
Jul 15, 2022
0.2000
0.2000
0.1522
0.1630
9,047,702
-0.07(-30.04%)
Jul 14, 2022
0.2332
0.2385
0.2280
0.2330
299,926
+0.01(+2.46%)
Jul 13, 2022
0.2295
0.2399
0.2230
0.2274
707,606
-0.01(-4.29%)
Jul 12, 2022
0.2401
0.2450
0.2240
0.2376
411,346
-0.00(-1.82%)
Jul 11, 2022
0.2369
0.2500
0.2256
0.2420
854,083
+0.00(+1.89%)
Jul 08, 2022
0.2375
0.2375
0.2240
0.2375
353,845
+0.01(+3.26%)
Jul 07, 2022
0.2200
0.2300
0.2194
0.2300
622,689
+0.01(+4.55%)
Jul 06, 2022
0.2210
0.2300
0.2200
0.2200
365,974
-0.01(-2.65%)
Jul 05, 2022
0.2375
0.2375
0.2153
0.2260
863,878
-0.00(-1.74%)
Jul 01, 2022
0.2001
0.2380
0.2001
0.2300
1,540,673
+0.02(+7.83%)
Jun 30, 2022
0.2000
0.2189
0.1911
0.2133
909,586
+0.01(+3.44%)
Jun 29, 2022
0.2070
0.2200
0.1951
0.2062
2,303,616
+0.01(+3.10%)
Jun 28, 2022
0.1977
0.2075
0.1961
0.2000
711,073
+0.00(+2.51%)
Jun 27, 2022
0.2150
0.2150
0.1900
0.1951
471,503
+0.00(+0.67%)
Jun 24, 2022
0.1905
0.1948
0.1900
0.1938
453,927
+0.00(+1.95%)
Jun 23, 2022
0.1900
0.1950
0.1900
0.1901
559,342
+0.00(+0.05%)
Jun 22, 2022
0.1900
0.1950
0.1900
0.1900
622,681
+0.00(+0.00%)
Jun 21, 2022
0.1900
0.1980
0.1839
0.1900
585,710
+0.00(+0.90%)
Jun 17, 2022
0.1850
0.2030
0.1800
0.1883
1,020,864
-0.01(-2.74%)
Jun 16, 2022
0.2002
0.2064
0.1846
0.1936
765,692
-0.01(-3.20%)
Jun 15, 2022
0.2100
0.2065
0.1964
0.2000
407,963
+0.00(+0.00%)
Jun 14, 2022
0.2000
0.2100
0.1960
0.2000
607,896
-0.00(-0.10%)
Jun 13, 2022
0.2050
0.2062
0.1980
0.2002
1,055,778
-0.01(-4.67%)
Jun 10, 2022
0.2179
0.2179
0.2100
0.2100
482,996
-0.01(-4.55%)
Jun 09, 2022
0.2105
0.2291
0.2094
0.2200
1,324,285
+0.01(+3.77%)
Jun 08, 2022
0.2100
0.2140
0.2081
0.2120
456,593
+0.00(+0.95%)
Jun 07, 2022
0.2100
0.2195
0.2061
0.2100
633,685
-0.00(-1.87%)
Jun 06, 2022
0.2163
0.2200
0.2100
0.2140
854,186
-0.00(-0.70%)
Jun 03, 2022
0.2180
0.2180
0.2104
0.2155
335,092
-0.00(-1.55%)
Jun 02, 2022
0.2200
0.2259
0.2074
0.2189
1,151,499
-0.01(-3.14%)
Jun 01, 2022
0.2160
0.2260
0.2050
0.2260
893,744
+0.01(+2.36%)
May 31, 2022
0.2240
0.2250
0.2150
0.2208
304,458
+0.00(+1.24%)
May 27, 2022
0.2220
0.2220
0.2120
0.2181
238,305
+0.01(+2.88%)
May 26, 2022
0.2250
0.2277
0.2021
0.2120
688,526
-0.01(-3.33%)
May 25, 2022
0.2100
0.2277
0.2100
0.2193
755,177
+0.01(+4.18%)
May 24, 2022
0.2194
0.2226
0.2100
0.2105
277,792
-0.01(-4.27%)
May 23, 2022
0.2195
0.2299
0.2171
0.2199
476,185
+0.00(+0.73%)
May 20, 2022
0.2230
0.2393
0.2155
0.2183
679,628
-0.01(-4.80%)
May 19, 2022
0.2225
0.2399
0.2225
0.2293
380,151
+0.00(+1.46%)
May 18, 2022
0.2244
0.2340
0.2244
0.2260
476,636
-0.00(-1.14%)
May 17, 2022
0.2347
0.2399
0.2220
0.2286
637,708
-0.00(-0.78%)
May 16, 2022
0.2310
0.2362
0.2148
0.2304
549,322
+0.00(+0.61%)
May 13, 2022
0.2100
0.2315
0.2092
0.2290
1,238,722
+0.03(+14.50%)
May 12, 2022
0.2200
0.2200
0.1999
0.2000
1,550,746
-0.01(-6.98%)
May 11, 2022
0.2379
0.2379
0.2121
0.2150
921,655
-0.02(-9.44%)
May 10, 2022
0.2250
0.2375
0.2230
0.2374
1,470,476
+0.01(+5.23%)
May 09, 2022
0.2400
0.2405
0.2210
0.2256
1,240,558
-0.02(-8.03%)
May 06, 2022
0.2580
0.2580
0.2405
0.2453
658,606
-0.01(-4.89%)
May 05, 2022
0.2480
0.2588
0.2477
0.2579
729,488
+0.00(+1.14%)
May 04, 2022
0.2500
0.2640
0.2450
0.2550
1,711,644
+0.01(+5.42%)
May 03, 2022
0.2400
0.2448
0.2380
0.2419
271,537
-0.00(-0.04%)
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
.