Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetic Biologics Inc (NY: SYN )

1.020 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.6800 0.7280 0.6655 0.6934 896,493 +0.04(+6.11%)
Nov 29, 2017 0.6430 0.6700 0.6400 0.6535 476,766 +0.00(+0.54%)
Nov 28, 2017 0.6400 0.6506 0.6150 0.6500 888,001 +0.02(+3.97%)
Nov 27, 2017 0.6221 0.6599 0.6221 0.6252 758,912 -0.02(-3.82%)
Nov 24, 2017 0.6433 0.6599 0.6400 0.6500 298,350 -0.00(-0.21%)
Nov 22, 2017 0.6000 0.6791 0.5500 0.6514 835,887 +0.02(+3.66%)
Nov 21, 2017 0.6600 0.6690 0.6150 0.6284 674,531 -0.03(-4.64%)
Nov 20, 2017 0.6909 0.6950 0.6100 0.6590 860,737 -0.02(-2.54%)
Nov 17, 2017 0.6780 0.6800 0.6400 0.6762 1,014,504 -0.00(-0.57%)
Nov 16, 2017 0.6900 0.7000 0.6801 0.6801 403,050 -0.02(-2.48%)
Nov 15, 2017 0.6900 0.7097 0.6800 0.6974 541,547 +0.00(+0.19%)
Nov 14, 2017 0.7060 0.7150 0.6901 0.6961 645,981 -0.02(-2.64%)
Nov 13, 2017 0.7035 0.7200 0.6901 0.7150 528,947 -0.01(-1.49%)
Nov 10, 2017 0.7110 0.7600 0.7021 0.7258 527,366 +0.01(+0.81%)
Nov 09, 2017 0.6927 0.7395 0.6856 0.7200 570,219 +0.02(+3.58%)
Nov 08, 2017 0.7186 0.7233 0.6854 0.6951 930,868 -0.03(-3.55%)
Nov 07, 2017 0.7400 0.7500 0.7100 0.7207 555,598 -0.02(-2.61%)
Nov 06, 2017 0.7900 0.7913 0.7100 0.7400 768,105 -0.05(-5.73%)
Nov 03, 2017 0.7000 0.8291 0.6900 0.7850 1,593,741 +0.10(+13.77%)
Nov 02, 2017 0.7100 0.7170 0.6799 0.6900 2,429,199 -0.09(-11.76%)
Nov 01, 2017 0.8353 0.8353 0.7756 0.7820 889,743 -0.04(-5.21%)
Oct 31, 2017 0.8100 0.8250 0.7901 0.8250 507,240 +0.02(+2.68%)
Oct 30, 2017 0.8500 0.7901 0.8035 538,444 -0.03(-3.20%)
Oct 27, 2017 0.8343 0.8361 0.7700 0.8301 1,718,458 +0.00(+0.05%)
Oct 26, 2017 0.8600 0.8600 0.8200 0.8297 675,758 -0.03(-3.00%)
Oct 25, 2017 0.8800 0.8953 0.8220 0.8554 1,358,489 -0.04(-4.46%)
Oct 24, 2017 0.9280 0.9280 0.8900 0.8953 954,351 -0.03(-3.11%)
Oct 23, 2017 0.9100 0.9370 0.9100 0.9240 1,021,860 +0.01(+0.54%)
Oct 20, 2017 0.9000 0.9499 0.8850 0.9190 1,509,611 +0.02(+2.68%)
Oct 19, 2017 0.8979 0.9089 0.8801 0.8950 423,080 -0.00(-0.54%)
Oct 18, 2017 0.8856 0.9172 0.8710 0.8999 596,336 +0.02(+2.83%)
Oct 17, 2017 0.9000 0.9200 0.8750 0.8751 641,960 -0.02(-2.75%)
Oct 16, 2017 0.8841 0.9000 0.8600 0.8998 614,531 +0.02(+2.26%)
Oct 13, 2017 0.9028 0.9049 0.8619 0.8799 754,250 -0.03(-2.77%)
Oct 12, 2017 0.9045 0.9149 0.8800 0.9050 761,694 +0.01(+0.56%)
Oct 11, 2017 0.8322 0.9000 0.8322 0.9000 693,646 +0.05(+5.88%)
Oct 10, 2017 0.8476 0.8769 0.8249 0.8500 624,022 -0.01(-1.28%)
Oct 09, 2017 0.8924 0.9000 0.8200 0.8610 1,337,877 -0.03(-3.28%)
Oct 06, 2017 0.9400 0.9400 0.8900 0.8902 1,127,666 -0.04(-4.28%)
Oct 05, 2017 0.8700 0.9395 0.8700 0.9300 1,058,862 +0.03(+3.33%)
Oct 04, 2017 0.9200 0.9300 0.9000 0.9000 641,680 -0.03(-3.23%)
Oct 03, 2017 0.9357 0.9474 0.9000 0.9300 1,098,417 +0.00(+0.28%)
Oct 02, 2017 0.9204 0.9557 0.9201 0.9274 865,133 -0.01(-0.61%)
Sep 29, 2017 0.9350 0.9399 0.9001 0.9331 1,360,302 -0.01(-1.36%)
Sep 28, 2017 0.9550 0.9550 0.9084 0.9460 1,298,645 -0.01(-0.79%)
Sep 27, 2017 0.9670 0.9535 2,452,708 +0.01(+0.94%)
Sep 26, 2017 1.000 1.007 0.9300 0.9446 1,485,628 -0.05(-4.88%)
Sep 25, 2017 1.000 1.050 0.9800 0.9931 1,841,295 +0.01(+1.14%)
Sep 22, 2017 0.9800 0.9895 0.9601 0.9819 971,740 +0.02(+1.98%)
Sep 21, 2017 0.9420 0.9999 0.9125 0.9628 1,795,782 +0.00(+0.29%)
Sep 20, 2017 1.010 1.020 0.9500 0.9600 2,772,517 -0.05(-4.95%)
Sep 19, 2017 1.050 1.050 0.9512 1.010 3,925,508 +0.05(+5.21%)
Sep 18, 2017 0.9280 0.9800 0.8900 0.9600 4,524,677 +0.09(+10.34%)
Sep 15, 2017 0.8108 0.9300 0.8100 0.8700 4,667,505 +0.06(+7.69%)
Sep 14, 2017 0.7900 0.8190 0.7825 0.8079 1,001,149 +0.02(+1.93%)
Sep 13, 2017 0.8000 0.8299 0.7810 0.7926 1,195,144 -0.01(-0.85%)
Sep 12, 2017 0.8300 0.8499 0.7300 0.7994 3,384,235 -0.05(-5.62%)
Sep 11, 2017 0.8100 0.8900 0.8100 0.8470 3,841,390 +0.06(+7.22%)
Sep 08, 2017 0.7400 0.7964 0.7292 0.7900 2,867,643 +0.06(+8.26%)
Sep 07, 2017 0.7200 0.7300 0.7000 0.7297 987,268 +0.03(+4.24%)
Sep 06, 2017 0.7150 0.7150 0.6500 0.7000 1,478,423 +0.00(+0.49%)
Sep 05, 2017 0.7500 0.7500 0.6700 0.6966 2,114,299 -0.05(-7.12%)
Sep 01, 2017 0.7700 0.7700 0.7150 0.7500 1,180,315 -0.01(-1.32%)
Aug 31, 2017 0.7400 0.7668 0.7300 0.7600 1,348,983 +0.04(+5.00%)
Aug 30, 2017 0.7100 0.8100 0.7001 0.7238 4,921,330 +0.01(+1.94%)
Aug 29, 2017 0.6322 0.7100 0.6322 0.7100 1,870,091 +0.07(+11.81%)
Aug 28, 2017 0.6400 0.6702 0.6280 0.6350 1,413,454 +0.00(+0.28%)
Aug 25, 2017 0.6212 0.6390 0.6200 0.6332 616,815 +0.02(+2.79%)
Aug 24, 2017 0.6100 0.6350 0.6000 0.6160 680,211 +0.02(+3.22%)
Aug 23, 2017 0.6100 0.6183 0.5901 0.5968 1,023,759 -0.02(-3.32%)
Aug 22, 2017 0.6300 0.6300 0.6012 0.6173 554,757 -0.01(-1.75%)
Aug 21, 2017 0.6498 0.6700 0.6227 0.6283 1,253,989 -0.01(-2.16%)
Aug 18, 2017 0.5907 0.6500 0.5750 0.6422 2,052,242 +0.05(+8.88%)
Aug 17, 2017 0.5894 0.5999 0.5750 0.5898 662,549 -0.00(-0.03%)
Aug 16, 2017 0.5701 0.6000 0.5701 0.5900 786,111 +0.01(+1.15%)
Aug 15, 2017 0.5729 0.6000 0.5616 0.5833 656,189 +0.02(+2.87%)
Aug 14, 2017 0.5283 0.5700 0.5283 0.5670 672,289 +0.03(+5.98%)
Aug 11, 2017 0.5400 0.5400 0.5201 0.5350 468,186 -0.01(-0.93%)
Aug 10, 2017 0.5500 0.5699 0.5400 0.5400 478,942 -0.01(-1.32%)
Aug 09, 2017 0.6100 0.6133 0.5201 0.5472 1,794,029 -0.06(-10.30%)
Aug 08, 2017 0.5900 0.6199 0.5880 0.6100 1,182,737 +0.02(+3.34%)
Aug 07, 2017 0.6078 0.6200 0.5800 0.5903 1,487,786 -0.01(-1.29%)
Aug 04, 2017 0.5200 0.6199 0.5181 0.5980 3,178,518 +0.08(+15.00%)
Aug 03, 2017 0.5000 0.5275 0.4885 0.5200 1,456,525 +0.03(+6.60%)
Aug 02, 2017 0.5000 0.5100 0.4800 0.4878 533,978 -0.00(-0.91%)
Aug 01, 2017 0.4956 0.5010 0.4800 0.4923 852,972 -0.00(-0.34%)
Jul 31, 2017 0.5200 0.5200 0.4910 0.4940 655,899 -0.01(-2.41%)
Jul 28, 2017 0.5000 0.5150 0.4800 0.5062 882,154 +0.01(+1.04%)
Jul 27, 2017 0.4800 0.5010 0.4601 0.5010 1,023,904 +0.02(+3.34%)
Jul 26, 2017 0.5000 0.5095 0.4700 0.4848 1,496,441 -0.02(-3.29%)
Jul 25, 2017 0.5100 0.5200 0.5013 0.5013 855,609 -0.00(-0.75%)
Jul 24, 2017 0.5200 0.5274 0.5000 0.5051 1,108,012 -0.01(-2.87%)
Jul 21, 2017 0.5300 0.5350 0.5200 0.5200 433,977 -0.01(-1.05%)
Jul 20, 2017 0.5322 0.5360 0.5250 0.5255 847,119 -0.00(-0.59%)
Jul 19, 2017 0.5200 0.5500 0.5121 0.5286 1,169,108 +0.00(+0.76%)
Jul 18, 2017 0.5200 0.5300 0.5107 0.5246 549,944 +0.01(+1.41%)
Jul 17, 2017 0.5300 0.5400 0.5113 0.5173 707,544 -0.00(-0.52%)
Jul 14, 2017 0.5150 0.5290 0.5051 0.5200 526,139 +0.00(+0.46%)
Jul 13, 2017 0.5300 0.5320 0.5051 0.5176 742,964 -0.01(-1.88%)
Jul 12, 2017 0.5280 0.5349 0.5183 0.5275 972,601 +0.01(+1.78%)
Jul 11, 2017 0.5123 0.5371 0.5002 0.5183 1,016,013 +0.01(+1.75%)
Jul 10, 2017 0.5300 0.5400 0.5011 0.5094 1,189,423 -0.02(-3.65%)
Jul 07, 2017 0.5400 0.5535 0.5150 0.5287 1,305,430 -0.02(-3.87%)
Jul 06, 2017 0.5617 0.5750 0.5375 0.5500 1,042,274 -0.01(-2.48%)
Jul 05, 2017 0.5500 0.5925 0.5410 0.5640 712,219 +0.01(+2.56%)
Jul 03, 2017 0.5700 0.5812 0.5410 0.5499 687,158 -0.02(-2.76%)
Jun 30, 2017 0.5800 0.6000 0.5300 0.5655 1,657,013 -0.01(-2.50%)
Jun 29, 2017 0.6300 0.6435 0.5800 0.5800 1,200,603 -0.03(-4.92%)
Jun 28, 2017 0.6287 0.6590 0.6100 0.6100 1,111,651 -0.01(-1.61%)
Jun 27, 2017 0.6400 0.6700 0.6120 0.6200 942,240 -0.01(-1.56%)
Jun 26, 2017 0.6400 0.6500 0.6190 0.6298 1,443,934 -0.01(-1.47%)
Jun 23, 2017 0.7200 0.7200 0.6392 0.6392 8,886,034 -0.07(-10.17%)
Jun 22, 2017 0.7100 0.7155 0.6811 0.7116 1,361,203 -0.02(-2.37%)
Jun 21, 2017 0.7400 0.7542 0.7186 0.7289 1,858,430 +0.01(+1.24%)
Jun 20, 2017 0.6934 0.7381 0.6715 0.7200 2,156,859 +0.03(+3.84%)
Jun 19, 2017 0.6730 0.6994 0.6350 0.6934 1,090,809 +0.03(+4.90%)
Jun 16, 2017 0.7182 0.7182 0.6400 0.6610 1,713,533 -0.03(-4.97%)
Jun 15, 2017 0.6150 0.6985 0.6100 0.6956 2,356,946 +0.07(+11.21%)
Jun 14, 2017 0.6200 0.6280 0.6104 0.6255 543,110 +0.01(+0.90%)
Jun 13, 2017 0.6100 0.6200 0.6013 0.6199 660,426 +0.02(+2.56%)
Jun 12, 2017 0.6300 0.6301 0.6000 0.6044 1,297,074 -0.02(-3.27%)
Jun 09, 2017 0.6238 0.6372 0.6130 0.6248 1,215,816 +0.01(+1.73%)
Jun 08, 2017 0.6200 0.6276 0.6100 0.6142 816,204 -0.00(-0.24%)
Jun 07, 2017 0.6446 0.6724 0.6108 0.6157 719,987 -0.01(-2.21%)
Jun 06, 2017 0.6700 0.6700 0.6027 0.6296 1,239,322 -0.04(-6.25%)
Jun 05, 2017 0.7050 0.7134 0.6701 0.6716 2,744,307 -0.00(-0.52%)
Jun 02, 2017 0.6400 0.7200 0.6400 0.6751 4,331,447 +0.04(+6.60%)
Jun 01, 2017 0.6010 0.6354 0.5802 0.6333 1,279,378 +0.05(+9.11%)
May 31, 2017 0.6140 0.6170 0.5800 0.5804 877,457 -0.03(-5.47%)
May 30, 2017 0.6100 0.6355 0.6040 0.6140 1,218,214 +0.01(+1.19%)
May 26, 2017 0.6015 0.6099 0.5800 0.6068 675,463 +0.01(+2.50%)
May 25, 2017 0.6100 0.6240 0.5781 0.5920 1,288,604 -0.03(-5.01%)
May 24, 2017 0.6500 0.6650 0.6087 0.6232 1,483,274 -0.01(-1.05%)
May 23, 2017 0.5460 0.6799 0.5400 0.6298 3,646,819 +0.09(+16.44%)
May 22, 2017 0.5200 0.5500 0.5200 0.5409 642,253 +0.02(+4.22%)
May 19, 2017 0.5495 0.5495 0.5121 0.5190 727,862 +0.01(+1.47%)
May 18, 2017 0.5600 0.5600 0.5104 0.5115 875,261 -0.03(-5.87%)
May 17, 2017 0.5500 0.5610 0.5326 0.5434 1,180,388 -0.01(-1.20%)
May 16, 2017 0.5500 0.5520 0.5250 0.5500 1,470,490 +0.01(+2.27%)
May 15, 2017 0.5215 0.5400 0.4806 0.5378 2,538,301 +0.02(+4.41%)
May 12, 2017 0.5600 0.5699 0.4900 0.5151 2,139,166 -0.03(-5.50%)
May 11, 2017 0.5411 0.7050 0.5216 0.5451 10,460,583 +0.12(+28.53%)
May 10, 2017 0.4526 0.4542 0.4100 0.4241 1,587,832 -0.04(-7.66%)
May 09, 2017 0.4550 0.4700 0.4521 0.4593 632,883 +0.00(+0.55%)
May 08, 2017 0.4800 0.4800 0.4523 0.4568 807,398 -0.02(-3.83%)
May 05, 2017 0.5200 0.5299 0.4750 0.4750 1,520,775 -0.03(-6.50%)
May 04, 2017 0.5100 0.5209 0.4851 0.5080 943,569 -0.01(-1.49%)
May 03, 2017 0.4922 0.5210 0.4851 0.5157 566,919 +0.03(+5.20%)
May 02, 2017 0.5310 0.5500 0.4601 0.4902 1,286,679 -0.04(-7.54%)
May 01, 2017 0.5700 0.5710 0.5249 0.5302 695,102 -0.04(-6.98%)
Apr 28, 2017 0.5800 0.6200 0.5700 0.5700 1,362,285 -0.02(-3.39%)
Apr 27, 2017 0.5240 0.6300 0.5240 0.5900 3,247,032 +0.06(+10.65%)
Apr 26, 2017 0.5000 0.5400 0.4800 0.5332 1,666,258 +0.03(+6.36%)
Apr 25, 2017 0.5404 0.5404 0.4817 0.5013 714,531 -0.00(-0.24%)
Apr 24, 2017 0.5100 0.5100 0.4800 0.5025 1,208,247 +0.01(+2.13%)
Apr 21, 2017 0.5290 0.5342 0.4850 0.4920 1,623,083 -0.02(-4.09%)
Apr 20, 2017 0.5000 0.5300 0.4800 0.5130 2,779,759 +0.03(+6.28%)
Apr 19, 2017 0.5000 0.5000 0.4733 0.4827 513,396 +0.01(+1.64%)
Apr 18, 2017 0.5010 0.5028 0.4610 0.4749 765,958 -0.03(-5.13%)
Apr 17, 2017 0.4800 0.5030 0.4800 0.5006 285,610 +0.00(+0.12%)
Apr 13, 2017 0.5000 0.5032 0.4975 0.5000 576,427 -0.00(-0.02%)
Apr 12, 2017 0.5075 0.5104 0.5000 0.5001 255,269 -0.01(-1.32%)
Apr 11, 2017 0.5000 0.5150 0.4950 0.5068 606,956 +0.01(+2.32%)
Apr 10, 2017 0.5400 0.5500 0.4901 0.4953 952,921 -0.03(-6.51%)
Apr 07, 2017 0.5500 0.5500 0.5100 0.5298 427,489 -0.01(-1.69%)
Apr 06, 2017 0.5342 0.5500 0.5215 0.5389 541,989 -0.00(-0.02%)
Apr 05, 2017 0.5550 0.5550 0.5200 0.5390 1,152,249 -0.02(-2.71%)
Apr 04, 2017 0.6000 0.6100 0.5101 0.5540 2,081,382 -0.05(-7.67%)
Apr 03, 2017 0.6300 0.6349 0.6000 0.6000 624,311 -0.03(-4.87%)
Mar 31, 2017 0.6400 0.6400 0.6250 0.6307 429,288 -0.01(-1.35%)
Mar 30, 2017 0.6700 0.6700 0.6301 0.6393 1,828,079 -0.03(-4.74%)
Mar 29, 2017 0.6700 0.6848 0.6376 0.6711 372,045 -0.00(-0.28%)
Mar 28, 2017 0.7050 0.7050 0.5900 0.6730 1,428,116 -0.02(-2.58%)
Mar 27, 2017 0.7100 0.7100 0.6813 0.6908 302,904 -0.01(-1.31%)
Mar 24, 2017 0.7210 0.7243 0.6900 0.7000 351,770 -0.02(-2.43%)
Mar 23, 2017 0.7200 0.7213 0.7012 0.7174 192,335 +0.02(+2.27%)
Mar 22, 2017 0.7100 0.7210 0.6900 0.7015 431,519 +0.00(+0.20%)
Mar 21, 2017 0.7400 0.7500 0.6900 0.7001 987,569 -0.05(-6.43%)
Mar 20, 2017 0.7663 0.7700 0.7371 0.7482 356,000 -0.02(-2.91%)
Mar 17, 2017 0.7400 0.7800 0.7400 0.7706 2,378,085 -0.01(-1.21%)
Mar 16, 2017 0.7842 0.7899 0.7477 0.7800 322,190 +0.03(+4.43%)
Mar 15, 2017 0.7752 0.8015 0.7350 0.7469 783,568 -0.01(-0.70%)
Mar 14, 2017 0.7700 0.7752 0.7451 0.7522 388,048 -0.02(-2.30%)
Mar 13, 2017 0.7600 0.7752 0.7501 0.7699 224,620 -0.00(-0.04%)
Mar 10, 2017 0.7650 0.8010 0.7501 0.7702 365,921 +0.01(+1.95%)
Mar 09, 2017 0.7700 0.7700 0.7400 0.7555 286,695 -0.01(-0.83%)
Mar 08, 2017 0.7700 0.7700 0.7304 0.7618 275,462 +0.01(+1.57%)
Mar 07, 2017 0.7900 0.7900 0.7245 0.7500 662,864 -0.01(-1.57%)
Mar 06, 2017 0.7779 0.8078 0.7510 0.7620 690,134 -0.00(-0.38%)
Mar 03, 2017 0.8025 0.8035 0.7502 0.7649 954,855 -0.02(-2.61%)
Mar 02, 2017 0.8000 0.8033 0.7724 0.7854 636,767 -0.01(-1.84%)
Mar 01, 2017 0.8000 0.8014 0.7683 0.8001 349,481 +0.01(+1.28%)
Feb 28, 2017 0.7950 0.8010 0.7610 0.7900 428,970 -0.01(-1.42%)
Feb 27, 2017 0.7650 0.8060 0.7542 0.8014 880,525 +0.05(+6.77%)
Feb 24, 2017 0.7652 0.7652 0.7320 0.7506 370,069 +0.01(+1.17%)
Feb 23, 2017 0.7800 0.7800 0.7374 0.7419 469,519 -0.03(-3.97%)
Feb 22, 2017 0.8000 0.8055 0.7501 0.7726 865,352 -0.02(-2.62%)
Feb 21, 2017 0.8200 0.8295 0.7900 0.7934 486,207 -0.01(-1.59%)
Feb 17, 2017 0.8062 0.8062 0.8062 0 +0.00(+0.16%)
Feb 16, 2017 0.8269 0.8269 0.8022 0.8049 259,940 -0.02(-2.37%)
Feb 15, 2017 0.8230 0.8276 0.8000 0.8244 460,732 +0.00(+0.26%)
Feb 14, 2017 0.8500 0.8549 0.8200 0.8223 678,701 -0.03(-3.26%)
Feb 13, 2017 0.8520 0.8720 0.8430 0.8500 865,242 +0.00(+0.09%)
Feb 10, 2017 0.8500 0.8780 0.8420 0.8492 383,949 -0.00(-0.49%)
Feb 09, 2017 0.8491 0.8596 0.8200 0.8534 340,241 +0.02(+2.82%)
Feb 08, 2017 0.8500 0.8500 0.8200 0.8300 489,139 -0.02(-2.84%)
Feb 07, 2017 0.8500 0.8650 0.8480 0.8543 266,572 +0.00(+0.38%)
Feb 06, 2017 0.8570 0.8800 0.8400 0.8511 543,452 +0.00(+0.13%)
Feb 03, 2017 0.8400 0.8500 0.8122 0.8500 434,800 +0.01(+1.55%)
Feb 02, 2017 0.8500 0.8500 0.8200 0.8370 304,720 +0.02(+2.62%)
Feb 01, 2017 0.8570 0.8600 0.8150 0.8156 612,791 -0.03(-3.82%)
Jan 31, 2017 0.8150 0.8480 0.8150 0.8480 519,704 +0.02(+2.55%)
Jan 30, 2017 0.8451 0.8451 0.8150 0.8269 368,968 -0.00(-0.58%)
Jan 27, 2017 0.8500 0.8590 0.8260 0.8317 297,535 +0.00(+0.17%)
Jan 26, 2017 0.8500 0.8520 0.8300 0.8303 239,130 -0.01(-1.21%)
Jan 25, 2017 0.8400 0.8549 0.8253 0.8405 411,943 -0.01(-1.45%)
Jan 24, 2017 0.8730 0.8730 0.8400 0.8529 233,305 -0.00(-0.44%)
Jan 23, 2017 0.8800 0.8800 0.8400 0.8567 562,658 -0.00(-0.38%)
Jan 20, 2017 0.8200 0.8600 0.8100 0.8600 555,352 +0.04(+4.55%)
Jan 19, 2017 0.8500 0.8700 0.8115 0.8226 579,799 +0.00(+0.32%)
Jan 18, 2017 0.8300 0.8488 0.8100 0.8200 636,638 -0.01(-1.07%)
Jan 17, 2017 0.8720 0.8800 0.8221 0.8289 590,552 -0.04(-4.54%)
Jan 13, 2017 0.8683 0.8683 0.8683 0 +0.03(+3.23%)
Jan 12, 2017 0.8400 0.8700 0.8400 0.8411 459,656 -0.03(-3.32%)
Jan 11, 2017 0.8900 0.8900 0.8200 0.8700 940,591 -0.00(-0.43%)
Jan 10, 2017 0.9400 0.9400 0.8500 0.8738 841,958 -0.01(-1.29%)
Jan 09, 2017 0.8950 0.9350 0.8531 0.8852 1,141,355 -0.01(-0.88%)
Jan 06, 2017 0.9190 0.9200 0.8850 0.8931 594,327 -0.00(-0.19%)
Jan 05, 2017 0.9900 1.030 0.8845 0.8948 4,851,174 +0.01(+1.47%)
Jan 04, 2017 0.8800 0.8850 0.8260 0.8818 1,241,598 +0.01(+1.59%)
Jan 03, 2017 0.8000 0.8785 0.7901 0.8680 1,407,967 +0.11(+13.82%)
Dec 30, 2016 0.7626 0.7626 0.7626 0 +0.01(+0.74%)
Dec 29, 2016 0.7900 0.8054 0.7404 0.7570 1,373,754 -0.02(-2.95%)
Dec 28, 2016 0.8200 0.8250 0.7800 0.7800 1,024,049 -0.05(-5.53%)
Dec 27, 2016 0.8400 0.8500 0.8200 0.8257 667,767 -0.02(-2.86%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.29%)
Dec 22, 2016 0.8600 0.8704 0.8100 0.8150 519,019 -0.03(-3.73%)
Dec 21, 2016 0.9150 0.9169 0.8465 0.8466 892,011 -0.05(-5.93%)
Dec 20, 2016 0.8700 0.9000 0.8600 0.9000 1,094,941 +0.05(+5.26%)
Dec 19, 2016 0.8690 0.8725 0.8300 0.8550 1,018,026 +0.03(+3.59%)
Dec 16, 2016 0.8650 0.8650 0.8254 0.8254 1,465,307 -0.01(-1.74%)
Dec 15, 2016 0.8500 0.8700 0.8400 0.8400 736,264 -0.02(-2.21%)
Dec 14, 2016 0.8700 0.8700 0.8514 0.8590 606,127 -0.00(-0.09%)
Dec 13, 2016 0.8806 0.8806 0.8400 0.8598 1,196,551 +0.01(+0.64%)
Dec 12, 2016 0.8800 0.8800 0.8400 0.8543 874,559 -0.02(-1.84%)
Dec 09, 2016 0.8100 0.8800 0.8100 0.8703 1,613,107 +0.06(+7.35%)
Dec 08, 2016 0.8037 0.8300 0.7788 0.8107 819,108 +0.01(+0.65%)
Dec 07, 2016 0.8300 0.8380 0.8021 0.8055 670,543 -0.02(-2.95%)
Dec 06, 2016 0.8300 0.8430 0.8112 0.8300 433,980 +0.00(+0.14%)
Dec 05, 2016 0.7900 0.8298 0.7715 0.8288 811,182 +0.04(+4.51%)
Dec 02, 2016 0.7600 0.8098 0.7349 0.7930 891,303 +0.03(+4.34%)
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.