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 (%)
May 29, 2020 0.3850 0.3982 0.3600 0.3964 257,900 +0.01(+2.69%)
May 28, 2020 0.3800 0.3884 0.3488 0.3860 505,563 +0.01(+1.74%)
May 27, 2020 0.3816 0.3982 0.3500 0.3794 2,151,350 +0.04(+11.98%)
May 26, 2020 0.3400 0.3488 0.3203 0.3388 247,295 +0.01(+2.67%)
May 22, 2020 0.3250 0.3300 0.3110 0.3300 212,500 +0.01(+2.87%)
May 21, 2020 0.3300 0.3300 0.3164 0.3208 164,497 -0.01(-4.44%)
May 20, 2020 0.3300 0.3357 0.3119 0.3357 158,198 +0.01(+4.58%)
May 19, 2020 0.3500 0.3500 0.3110 0.3210 195,983 +0.00(+0.91%)
May 18, 2020 0.3300 0.3400 0.2984 0.3181 665,958 -0.01(-2.12%)
May 15, 2020 0.3069 0.3400 0.3069 0.3250 515,400 +0.00(+0.87%)
May 14, 2020 0.3274 0.3281 0.3110 0.3222 171,045 +0.00(+1.35%)
May 13, 2020 0.3500 0.3500 0.2525 0.3179 602,603 -0.03(-8.73%)
May 12, 2020 0.3500 0.3550 0.3301 0.3483 411,297 +0.02(+5.35%)
May 11, 2020 0.3256 0.3390 0.3256 0.3306 190,905 +0.00(+0.18%)
May 08, 2020 0.3310 0.3310 0.3250 0.3300 104,200 +0.00(+0.00%)
May 07, 2020 0.3325 0.3398 0.3250 0.3300 156,118 -0.00(-0.48%)
May 06, 2020 0.3500 0.3500 0.3150 0.3316 530,023 -0.02(-4.58%)
May 05, 2020 0.3600 0.3800 0.3412 0.3475 470,402 +0.01(+2.21%)
May 04, 2020 0.3400 0.3600 0.3300 0.3400 124,049 +0.01(+2.10%)
May 01, 2020 0.3400 0.3770 0.3310 0.3330 94,300 -0.01(-4.12%)
Apr 30, 2020 0.3500 0.3600 0.3310 0.3473 197,025 -0.02(-4.33%)
Apr 29, 2020 0.3400 0.3630 0.3300 0.3630 415,264 +0.02(+6.67%)
Apr 28, 2020 0.3360 0.3450 0.3205 0.3403 221,232 -0.01(-1.51%)
Apr 27, 2020 0.3700 0.3701 0.3152 0.3455 332,429 +0.01(+3.01%)
Apr 24, 2020 0.3400 0.3500 0.3300 0.3354 227,300 +0.00(+0.63%)
Apr 23, 2020 0.3602 0.3602 0.3100 0.3333 521,575 -0.03(-7.42%)
Apr 22, 2020 0.3290 0.4389 0.3240 0.3600 1,972,290 +0.03(+10.40%)
Apr 21, 2020 0.3205 0.3600 0.3105 0.3261 101,747 -0.01(-3.63%)
Apr 20, 2020 0.3800 0.3800 0.3300 0.3384 152,321 -0.03(-7.31%)
Apr 17, 2020 0.3700 0.3799 0.3528 0.3651 193,100 +0.01(+3.49%)
Apr 16, 2020 0.3700 0.4000 0.3500 0.3528 249,840 +0.01(+2.05%)
Apr 15, 2020 0.3600 0.3600 0.3200 0.3457 100,967 +0.00(+0.73%)
Apr 14, 2020 0.3300 0.3500 0.3131 0.3432 113,517 +0.01(+4.00%)
Apr 13, 2020 0.3300 0.3400 0.3000 0.3300 123,089 +0.00(+1.01%)
Apr 09, 2020 0.3300 0.3400 0.2900 0.3267 241,900 +0.02(+5.35%)
Apr 08, 2020 0.3111 0.3300 0.2986 0.3101 157,524 +0.00(+1.11%)
Apr 07, 2020 0.3200 0.3289 0.2850 0.3067 240,441 -0.01(-2.11%)
Apr 06, 2020 0.2980 0.3200 0.2940 0.3133 83,415 +0.02(+7.29%)
Apr 03, 2020 0.3100 0.3100 0.2755 0.2920 136,800 +0.00(+0.69%)
Apr 02, 2020 0.2950 0.3200 0.2850 0.2900 86,034 +0.01(+1.79%)
Apr 01, 2020 0.3100 0.3135 0.2740 0.2849 252,410 -0.04(-11.38%)
Mar 31, 2020 0.3300 0.3300 0.3000 0.3215 204,650 -0.00(-0.16%)
Mar 30, 2020 0.2900 0.3350 0.2900 0.3220 188,136 -0.02(-5.24%)
Mar 27, 2020 0.3000 0.3398 0.3000 0.3398 66,300 +0.02(+6.19%)
Mar 26, 2020 0.3200 0.3400 0.3100 0.3200 90,970 -0.00(-1.02%)
Mar 25, 2020 0.3233 0.3400 0.3050 0.3233 103,585 +0.01(+3.49%)
Mar 24, 2020 0.3200 0.3451 0.3000 0.3124 223,736 -0.00(-0.51%)
Mar 23, 2020 0.3300 0.3450 0.3050 0.3140 140,754 +0.01(+2.61%)
Mar 20, 2020 0.3340 0.3340 0.2823 0.3060 190,300 +0.03(+9.25%)
Mar 19, 2020 0.2800 0.2867 0.2522 0.2801 214,741 +0.01(+3.66%)
Mar 18, 2020 0.3000 0.3500 0.2522 0.2702 191,366 -0.04(-12.95%)
Mar 17, 2020 0.2700 0.3340 0.2700 0.3104 175,610 +0.00(+0.13%)
Mar 16, 2020 0.3055 0.3386 0.2751 0.3100 178,289 -0.00(-1.56%)
Mar 13, 2020 0.3550 0.3607 0.2800 0.3149 405,600 +0.01(+4.93%)
Mar 12, 2020 0.3594 0.3594 0.2800 0.3001 412,631 -0.06(-17.08%)
Mar 11, 2020 0.3800 0.3800 0.3451 0.3619 325,014 -0.03(-7.06%)
Mar 10, 2020 0.3820 0.4900 0.3610 0.3894 2,437,652 +0.01(+2.12%)
Mar 09, 2020 0.4000 0.4000 0.3611 0.3813 318,923 -0.02(-5.27%)
Mar 06, 2020 0.4600 0.4793 0.3950 0.4025 914,300 -0.04(-8.42%)
Mar 05, 2020 0.4250 0.4500 0.4226 0.4395 285,794 +0.01(+2.78%)
Mar 04, 2020 0.4312 0.4400 0.4252 0.4276 75,693 -0.01(-2.82%)
Mar 03, 2020 0.4600 0.4600 0.4200 0.4400 136,108 +0.00(+0.00%)
Mar 02, 2020 0.4200 0.4500 0.4200 0.4400 140,374 +0.01(+3.43%)
Feb 28, 2020 0.4200 0.4400 0.4000 0.4254 298,900 -0.00(-1.07%)
Feb 27, 2020 0.4400 0.4600 0.4200 0.4300 268,891 +0.00(+0.00%)
Feb 26, 2020 0.4300 0.4500 0.4300 0.4300 207,033 -0.00(-1.10%)
Feb 25, 2020 0.4550 0.4699 0.4304 0.4348 106,423 -0.03(-5.48%)
Feb 24, 2020 0.4780 0.4900 0.4530 0.4600 268,627 -0.03(-6.71%)
Feb 21, 2020 0.5130 0.5248 0.4610 0.4931 255,000 -0.01(-1.38%)
Feb 20, 2020 0.5220 0.5220 0.5000 0.5000 114,773 -0.02(-3.85%)
Feb 19, 2020 0.5200 0.5300 0.5100 0.5200 170,970 +0.01(+1.64%)
Feb 18, 2020 0.5400 0.5400 0.5025 0.5116 171,056 -0.01(-2.07%)
Feb 14, 2020 0.5300 0.5321 0.5049 0.5224 193,300 -0.00(-0.31%)
Feb 13, 2020 0.5400 0.5407 0.5200 0.5240 75,748 -0.01(-2.24%)
Feb 12, 2020 0.5600 0.5600 0.5260 0.5360 69,283 -0.01(-1.47%)
Feb 11, 2020 0.5600 0.5700 0.5210 0.5440 203,955 -0.01(-1.09%)
Feb 10, 2020 0.5600 0.5800 0.5400 0.5500 215,844 -0.02(-3.96%)
Feb 07, 2020 0.6000 0.6090 0.5600 0.5727 387,700 -0.03(-5.74%)
Feb 06, 2020 0.5800 0.6294 0.5600 0.6076 818,497 +0.05(+8.50%)
Feb 05, 2020 0.5400 0.5800 0.5300 0.5600 308,914 +0.02(+3.70%)
Feb 04, 2020 0.5400 0.5400 0.5300 0.5400 66,111 +0.01(+1.89%)
Feb 03, 2020 0.5100 0.5400 0.5100 0.5300 81,552 +0.01(+1.42%)
Jan 31, 2020 0.5200 0.5400 0.5110 0.5226 71,900 -0.00(-0.08%)
Jan 30, 2020 0.5600 0.5600 0.5207 0.5230 134,074 -0.02(-3.31%)
Jan 29, 2020 0.5399 0.5490 0.5301 0.5409 43,968 +0.00(+0.20%)
Jan 28, 2020 0.5469 0.5594 0.5300 0.5398 27,650 +0.01(+1.66%)
Jan 27, 2020 0.5750 0.5750 0.5300 0.5310 88,697 -0.02(-3.89%)
Jan 24, 2020 0.5510 0.5800 0.5509 0.5525 323,000 +0.01(+1.86%)
Jan 23, 2020 0.5400 0.5500 0.5400 0.5424 120,466 +0.00(+0.37%)
Jan 22, 2020 0.5600 0.5600 0.5370 0.5404 234,308 -0.01(-1.75%)
Jan 21, 2020 0.5400 0.5600 0.5300 0.5500 1,031,677 +0.04(+7.84%)
Jan 17, 2020 0.5010 0.5200 0.5010 0.5100 110,000 +0.00(+0.00%)
Jan 16, 2020 0.5100 0.5200 0.5100 0.5100 113,200 +0.00(+0.00%)
Jan 15, 2020 0.5000 0.5200 0.4800 0.5100 145,531 +0.01(+2.91%)
Jan 14, 2020 0.4800 0.5000 0.4751 0.4956 127,646 +0.00(+0.10%)
Jan 13, 2020 0.5010 0.5100 0.4810 0.4951 138,499 -0.01(-2.13%)
Jan 10, 2020 0.5000 0.5150 0.4903 0.5059 208,300 +0.01(+2.08%)
Jan 09, 2020 0.4917 0.5200 0.4857 0.4956 349,153 -0.01(-2.82%)
Jan 08, 2020 0.5100 0.5300 0.4900 0.5100 524,657 -0.02(-3.77%)
Jan 07, 2020 0.6000 0.6200 0.5200 0.5300 2,354,655 +0.01(+1.92%)
Jan 06, 2020 0.5400 0.5400 0.5000 0.5200 101,528 +0.02(+3.13%)
Jan 03, 2020 0.5020 0.5110 0.5000 0.5042 158,700 +0.00(+0.46%)
Jan 02, 2020 0.5086 0.5120 0.5000 0.5019 192,009 -0.01(-0.99%)
Dec 31, 2019 0.5000 0.5120 0.4996 0.5069 137,500 +0.00(+0.20%)
Dec 30, 2019 0.5200 0.5380 0.5053 0.5059 215,796 -0.02(-3.71%)
Dec 27, 2019 0.5400 0.5400 0.5110 0.5254 180,100 -0.00(-0.51%)
Dec 26, 2019 0.5020 0.5400 0.5020 0.5281 584,358 +0.02(+3.00%)
Dec 24, 2019 0.5000 0.5127 0.5000 0.5127 46,000 +0.02(+3.30%)
Dec 23, 2019 0.5160 0.5161 0.4700 0.4963 256,057 -0.02(-3.89%)
Dec 20, 2019 0.4810 0.5300 0.4750 0.5164 366,500 +0.04(+8.37%)
Dec 19, 2019 0.5000 0.5000 0.4700 0.4765 213,800 -0.00(-0.73%)
Dec 18, 2019 0.4100 0.4800 0.4100 0.4800 392,570 +0.06(+14.29%)
Dec 17, 2019 0.4200 0.4300 0.4100 0.4200 157,008 +0.00(+0.36%)
Dec 16, 2019 0.4230 0.4290 0.4103 0.4185 48,887 -0.01(-1.39%)
Dec 13, 2019 0.4300 0.4300 0.4160 0.4244 56,900 -0.00(-0.14%)
Dec 12, 2019 0.4170 0.4297 0.4170 0.4250 56,293 +0.01(+2.19%)
Dec 11, 2019 0.4300 0.4340 0.4116 0.4159 81,186 +0.01(+1.44%)
Dec 10, 2019 0.3980 0.4354 0.3980 0.4100 149,867 +0.00(+0.54%)
Dec 09, 2019 0.4150 0.4150 0.4000 0.4078 107,201 -0.00(-0.54%)
Dec 06, 2019 0.4150 0.4150 0.4000 0.4100 83,400 +0.01(+1.79%)
Dec 05, 2019 0.4180 0.4192 0.4000 0.4028 212,799 -0.02(-3.64%)
Dec 04, 2019 0.4110 0.4265 0.3951 0.4180 113,536 +0.02(+3.98%)
Dec 03, 2019 0.3922 0.4110 0.3890 0.4020 107,594 +0.01(+1.85%)
Dec 02, 2019 0.3890 0.4010 0.3890 0.3947 129,814 -0.01(-1.67%)
Nov 29, 2019 0.3918 0.4212 0.3918 0.4014 57,700 -0.00(-0.42%)
Nov 27, 2019 0.4020 0.4095 0.4002 0.4031 58,800 +0.00(+0.27%)
Nov 26, 2019 0.3990 0.4100 0.3902 0.4020 85,884 +0.00(+0.58%)
Nov 25, 2019 0.4074 0.4100 0.3901 0.3997 102,986 -0.00(-0.05%)
Nov 22, 2019 0.3900 0.4000 0.3897 0.3999 62,300 +0.01(+1.29%)
Nov 21, 2019 0.3901 0.3964 0.3900 0.3948 41,545 +0.00(+1.23%)
Nov 20, 2019 0.4000 0.4000 0.3900 0.3900 111,325 -0.01(-1.69%)
Nov 19, 2019 0.4000 0.4000 0.3900 0.3967 93,543 -0.01(-3.24%)
Nov 18, 2019 0.4200 0.4200 0.3900 0.4100 103,609 -0.00(-0.65%)
Nov 15, 2019 0.4100 0.4195 0.4003 0.4127 117,500 +0.00(+0.10%)
Nov 14, 2019 0.4300 0.4315 0.4100 0.4123 92,415 -0.02(-4.12%)
Nov 13, 2019 0.4200 0.4300 0.4100 0.4300 84,508 +0.02(+4.70%)
Nov 12, 2019 0.4270 0.4296 0.4100 0.4107 16,597 -0.01(-2.52%)
Nov 11, 2019 0.4490 0.4490 0.4000 0.4213 50,115 -0.02(-4.47%)
Nov 08, 2019 0.4400 0.4430 0.4000 0.4410 47,700 +0.01(+3.11%)
Nov 07, 2019 0.4500 0.4567 0.4240 0.4277 41,882 -0.02(-3.87%)
Nov 06, 2019 0.4600 0.4600 0.4354 0.4449 49,463 -0.01(-2.05%)
Nov 05, 2019 0.4350 0.4700 0.4225 0.4542 134,224 +0.00(+0.93%)
Nov 04, 2019 0.4300 0.4600 0.4300 0.4500 154,006 +0.03(+6.28%)
Nov 01, 2019 0.4260 0.4300 0.4063 0.4234 77,900 +0.01(+2.82%)
Oct 31, 2019 0.4100 0.4200 0.3900 0.4118 101,779 -0.01(-1.95%)
Oct 30, 2019 0.4050 0.4420 0.3992 0.4200 262,713 +0.01(+2.94%)
Oct 29, 2019 0.4050 0.4279 0.4000 0.4080 32,948 -0.01(-3.02%)
Oct 28, 2019 0.4200 0.4300 0.4103 0.4207 56,491 +0.00(+1.15%)
Oct 25, 2019 0.4050 0.4300 0.4000 0.4159 59,500 +0.01(+1.36%)
Oct 24, 2019 0.4000 0.4191 0.4030 0.4103 54,407 +0.00(+0.59%)
Oct 23, 2019 0.4070 0.4300 0.4011 0.4079 38,559 -0.00(-0.27%)
Oct 22, 2019 0.4000 0.4199 0.4000 0.4090 58,841 +0.01(+1.54%)
Oct 21, 2019 0.4095 0.4095 0.4000 0.4028 45,985 +0.00(+0.95%)
Oct 18, 2019 0.4000 0.4095 0.3902 0.3990 47,200 +0.00(+0.28%)
Oct 17, 2019 0.3876 0.4000 0.3800 0.3979 60,232 +0.00(+1.02%)
Oct 16, 2019 0.3900 0.4000 0.3900 0.3939 33,697 +0.00(+0.41%)
Oct 15, 2019 0.3916 0.4084 0.3900 0.3923 34,815 +0.00(+0.18%)
Oct 14, 2019 0.4000 0.4026 0.3901 0.3916 36,026 -0.01(-2.73%)
Oct 11, 2019 0.4010 0.4400 0.4000 0.4026 35,700 -0.01(-1.32%)
Oct 10, 2019 0.4110 0.4131 0.4000 0.4080 64,668 -0.01(-1.23%)
Oct 09, 2019 0.4200 0.4298 0.4100 0.4131 23,964 +0.00(+0.61%)
Oct 08, 2019 0.4100 0.4300 0.4100 0.4106 27,604 +0.00(+0.10%)
Oct 07, 2019 0.4034 0.4289 0.4034 0.4102 15,144 -0.00(-0.82%)
Oct 04, 2019 0.4300 0.4400 0.4050 0.4136 87,000 -0.01(-2.68%)
Oct 03, 2019 0.4165 0.4400 0.4100 0.4250 32,299 -0.00(-0.47%)
Oct 02, 2019 0.4200 0.4423 0.4195 0.4270 41,113 -0.02(-4.60%)
Oct 01, 2019 0.4500 0.4500 0.4300 0.4476 76,686 -0.01(-1.34%)
Sep 30, 2019 0.4780 0.4780 0.4500 0.4537 72,602 -0.00(-0.29%)
Sep 27, 2019 0.5000 0.5014 0.4540 0.4550 117,300 -0.02(-4.73%)
Sep 26, 2019 0.4450 0.5400 0.4450 0.4776 523,977 +0.05(+12.24%)
Sep 25, 2019 0.4500 0.4501 0.4255 0.4255 32,225 -0.02(-5.44%)
Sep 24, 2019 0.4700 0.4700 0.4500 0.4500 12,285 -0.01(-2.74%)
Sep 23, 2019 0.4703 0.4820 0.4520 0.4627 22,280 -0.00(-0.67%)
Sep 20, 2019 0.4700 0.4820 0.4600 0.4658 73,200 +0.00(+0.15%)
Sep 19, 2019 0.5170 0.5200 0.4520 0.4651 197,863 -0.07(-12.41%)
Sep 18, 2019 0.5200 0.5400 0.4900 0.5310 132,939 -0.01(-1.12%)
Sep 17, 2019 0.5400 0.5400 0.5185 0.5370 61,941 -0.00(-0.50%)
Sep 16, 2019 0.5136 0.5500 0.5002 0.5397 60,766 +0.01(+1.83%)
Sep 13, 2019 0.4900 0.5300 0.4900 0.5300 137,300 +0.03(+6.53%)
Sep 12, 2019 0.5100 0.5200 0.4900 0.4975 75,109 -0.01(-2.43%)
Sep 11, 2019 0.4900 0.5300 0.4900 0.5099 45,681 +0.01(+3.01%)
Sep 10, 2019 0.4900 0.5000 0.4750 0.4950 49,887 +0.00(+0.00%)
Sep 09, 2019 0.4800 0.5000 0.4489 0.4950 128,330 +0.03(+7.59%)
Sep 06, 2019 0.4600 0.4700 0.4500 0.4601 22,400 +0.01(+3.14%)
Sep 05, 2019 0.4661 0.4700 0.4461 0.4461 44,567 -0.01(-2.45%)
Sep 04, 2019 0.4603 0.4803 0.4409 0.4573 13,550 -0.01(-2.68%)
Sep 03, 2019 0.4895 0.4895 0.4603 0.4699 15,705 -0.00(-0.06%)
Aug 30, 2019 0.4300 0.4948 0.4300 0.4702 242,500 +0.04(+8.99%)
Aug 29, 2019 0.4400 0.4400 0.4150 0.4314 50,354 +0.01(+1.82%)
Aug 28, 2019 0.4200 0.4398 0.4100 0.4237 29,601 +0.02(+5.92%)
Aug 27, 2019 0.3900 0.4394 0.3901 0.4000 228,010 +0.01(+2.20%)
Aug 26, 2019 0.4100 0.4100 0.3650 0.3914 40,625 -0.01(-2.56%)
Aug 23, 2019 0.4200 0.4300 0.4000 0.4017 92,800 +0.01(+3.00%)
Aug 22, 2019 0.4300 0.4400 0.3900 0.3900 92,786 -0.04(-8.30%)
Aug 21, 2019 0.4600 0.4600 0.4013 0.4253 112,609 +0.00(+0.21%)
Aug 20, 2019 0.4100 0.4300 0.4005 0.4244 98,354 +0.02(+6.15%)
Aug 19, 2019 0.3905 0.4100 0.3900 0.3998 23,996 +0.01(+1.47%)
Aug 16, 2019 0.3880 0.3995 0.3811 0.3940 77,900 +0.01(+1.31%)
Aug 15, 2019 0.4080 0.4125 0.3870 0.3889 210,197 -0.02(-3.98%)
Aug 14, 2019 0.4300 0.4390 0.4050 0.4050 36,759 +0.00(+0.20%)
Aug 13, 2019 0.4200 0.4390 0.4020 0.4042 154,437 -0.01(-2.58%)
Aug 12, 2019 0.4540 0.4540 0.4030 0.4149 197,359 -0.04(-8.81%)
Aug 09, 2019 0.4700 0.4700 0.4400 0.4550 83,700 -0.02(-3.27%)
Aug 08, 2019 0.4700 0.4999 0.4700 0.4704 40,100 +0.00(+0.09%)
Aug 07, 2019 0.4600 0.4930 0.4440 0.4700 29,661 +0.00(+0.00%)
Aug 06, 2019 0.4600 0.4700 0.4501 0.4700 95,567 +0.00(+0.00%)
Aug 05, 2019 0.4600 0.4747 0.4030 0.4700 83,258 +0.00(+0.00%)
Aug 02, 2019 0.4830 0.4864 0.4520 0.4700 51,200 -0.00(-0.49%)
Aug 01, 2019 0.4860 0.4997 0.4723 0.4723 65,334 -0.01(-1.60%)
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%)
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.