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 (%)
Jan 29, 2021 0.8006 0.8180 0.7500 0.7731 5,657,900 -0.01(-0.88%)
Jan 28, 2021 0.8300 0.8500 0.7500 0.7800 8,482,161 -0.03(-3.70%)
Jan 27, 2021 0.7600 0.8500 0.7500 0.8100 10,732,985 -0.04(-4.71%)
Jan 26, 2021 0.9172 0.9200 0.8369 0.8500 12,417,537 -0.07(-7.92%)
Jan 25, 2021 1.000 1.080 0.8501 0.9231 23,391,958 +0.01(+1.26%)
Jan 22, 2021 0.8675 0.9505 0.8500 0.9116 22,870,600 +0.07(+7.72%)
Jan 21, 2021 0.8387 0.9176 0.8100 0.8463 10,909,343 +0.02(+1.96%)
Jan 20, 2021 0.9000 0.9000 0.8000 0.8300 11,279,339 -0.02(-2.35%)
Jan 19, 2021 0.9200 0.9300 0.8400 0.8500 26,162,332 +0.03(+3.67%)
Jan 15, 2021 0.8190 0.9700 0.7300 0.8199 30,888,700 +0.06(+7.88%)
Jan 14, 2021 0.7500 0.8000 0.7100 0.7600 8,732,967 -0.01(-1.30%)
Jan 13, 2021 0.8100 0.8250 0.7350 0.7700 14,926,123 -0.11(-12.01%)
Jan 12, 2021 0.7200 0.9600 0.6800 0.8751 47,316,992 +0.23(+34.63%)
Jan 11, 2021 0.6500 0.6900 0.6200 0.6500 21,309,832 +0.05(+7.49%)
Jan 08, 2021 0.6800 0.6800 0.6000 0.6047 12,048,001 -0.06(-8.42%)
Jan 07, 2021 0.7849 0.8212 0.6521 0.6603 19,449,578 -0.18(-21.39%)
Jan 06, 2021 0.7200 0.9700 0.7100 0.8400 36,407,416 -0.16(-16.00%)
Jan 05, 2021 0.9400 1.700 0.9343 1.000 359,465,696 +0.50(+99.96%)
Jan 04, 2021 0.3900 0.5618 0.3830 0.5001 16,691,962 +0.12(+30.57%)
Dec 31, 2020 0.3830 0.3830 0.3830 6,219,439 -0.04(-8.81%)
Dec 30, 2020 0.3800 0.4200 0.3600 0.4200 6,219,439 +0.05(+13.51%)
Dec 29, 2020 0.3700 0.3800 0.3600 0.3700 4,192,427 +0.01(+1.70%)
Dec 28, 2020 0.3700 0.3957 0.3638 0.3638 2,328,705 -0.01(-3.48%)
Dec 24, 2020 0.3800 0.3848 0.3701 0.3769 1,147,300 +0.02(+5.43%)
Dec 23, 2020 0.3874 0.3900 0.3540 0.3575 4,161,261 +0.00(+1.27%)
Dec 22, 2020 0.3510 0.3648 0.3403 0.3530 1,535,049 +0.02(+5.28%)
Dec 21, 2020 0.3500 0.3500 0.3215 0.3353 598,690 +0.02(+4.78%)
Dec 18, 2020 0.3640 0.3640 0.3200 0.3200 360,900 -0.03(-9.30%)
Dec 17, 2020 0.3501 0.3599 0.3501 0.3528 294,867 +0.00(+0.80%)
Dec 16, 2020 0.3700 0.3700 0.3500 0.3500 354,770 -0.01(-2.89%)
Dec 15, 2020 0.3840 0.3840 0.3505 0.3604 745,768 +0.01(+2.24%)
Dec 14, 2020 0.3600 0.3700 0.3519 0.3525 569,433 -0.01(-1.81%)
Dec 11, 2020 0.3755 0.3755 0.3588 0.3590 838,300 -0.02(-5.53%)
Dec 10, 2020 0.3825 0.4300 0.3750 0.3800 2,886,515 -0.01(-2.56%)
Dec 09, 2020 0.3800 0.4000 0.3800 0.3900 1,051,041 -0.01(-2.50%)
Dec 08, 2020 0.3800 0.4000 0.3800 0.4000 797,750 +0.02(+5.26%)
Dec 07, 2020 0.3700 0.4000 0.3700 0.3800 1,959,234 +0.01(+2.70%)
Dec 04, 2020 0.3600 0.3794 0.3600 0.3700 248,200 -0.01(-1.73%)
Dec 03, 2020 0.3745 0.3800 0.3727 0.3765 254,070 +0.00(+1.05%)
Dec 02, 2020 0.3969 0.3969 0.3655 0.3726 417,717 +0.00(+0.70%)
Dec 01, 2020 0.3800 0.3800 0.3500 0.3700 417,475 +0.00(+0.00%)
Nov 30, 2020 0.3800 0.3900 0.3700 0.3700 186,139 -0.00(-1.28%)
Nov 27, 2020 0.3800 0.3800 0.3660 0.3748 204,400 +0.00(+1.30%)
Nov 25, 2020 0.3620 0.3750 0.3600 0.3700 525,500 +0.00(+0.00%)
Nov 24, 2020 0.3700 0.3800 0.3600 0.3700 281,378 +0.00(+1.29%)
Nov 23, 2020 0.3669 0.3700 0.3600 0.3653 346,705 +0.01(+2.07%)
Nov 20, 2020 0.3500 0.3652 0.3411 0.3579 291,500 +0.01(+2.26%)
Nov 19, 2020 0.3500 0.3500 0.3500 0.3500 154,824 +0.00(+0.00%)
Nov 18, 2020 0.3450 0.3529 0.3401 0.3500 150,480 +0.00(+0.00%)
Nov 17, 2020 0.3460 0.3510 0.3352 0.3500 146,840 +0.01(+2.94%)
Nov 16, 2020 0.3500 0.3600 0.3400 0.3400 160,286 -0.00(-0.73%)
Nov 13, 2020 0.3600 0.3698 0.3326 0.3425 205,000 -0.02(-4.78%)
Nov 12, 2020 0.3400 0.3890 0.3257 0.3597 618,573 +0.02(+5.21%)
Nov 11, 2020 0.3500 0.3612 0.3300 0.3419 264,099 -0.00(-0.03%)
Nov 10, 2020 0.3300 0.3960 0.3100 0.3420 987,972 +0.01(+3.64%)
Nov 09, 2020 0.3493 0.3493 0.3200 0.3300 220,096 -0.02(-5.53%)
Nov 06, 2020 0.3490 0.3493 0.3300 0.3493 155,700 -0.00(-0.20%)
Nov 05, 2020 0.3600 0.3600 0.3400 0.3500 304,375 +0.01(+2.94%)
Nov 04, 2020 0.3100 0.3500 0.3100 0.3400 154,810 +0.03(+9.25%)
Nov 03, 2020 0.3000 0.3117 0.2949 0.3112 114,253 +0.02(+5.53%)
Nov 02, 2020 0.3050 0.3100 0.2881 0.2949 200,264 -0.00(-1.54%)
Oct 30, 2020 0.3162 0.3180 0.2833 0.2995 469,900 -0.01(-3.45%)
Oct 29, 2020 0.3100 0.3195 0.3008 0.3102 408,320 +0.00(+0.03%)
Oct 28, 2020 0.3171 0.3200 0.3000 0.3101 295,687 -0.01(-3.73%)
Oct 27, 2020 0.3322 0.3322 0.3150 0.3221 360,747 -0.00(-1.50%)
Oct 26, 2020 0.3300 0.3681 0.3250 0.3270 798,920 -0.04(-9.92%)
Oct 23, 2020 0.3100 0.4760 0.3100 0.3630 6,674,900 +0.05(+16.35%)
Oct 22, 2020 0.3140 0.3199 0.3087 0.3120 96,311 -0.01(-3.02%)
Oct 21, 2020 0.3246 0.3320 0.3150 0.3217 98,156 -0.01(-2.10%)
Oct 20, 2020 0.3396 0.3396 0.3200 0.3286 139,078 +0.00(+1.08%)
Oct 19, 2020 0.3300 0.3380 0.3236 0.3251 97,735 -0.01(-2.43%)
Oct 16, 2020 0.3346 0.3420 0.3210 0.3332 134,400 +0.00(+0.51%)
Oct 15, 2020 0.3300 0.3323 0.3200 0.3315 175,404 -0.00(-1.07%)
Oct 14, 2020 0.3290 0.3750 0.3200 0.3351 449,004 +0.01(+3.11%)
Oct 13, 2020 0.3300 0.3300 0.3140 0.3250 189,651 +0.01(+3.70%)
Oct 12, 2020 0.3218 0.3390 0.3134 0.3134 250,329 -0.01(-4.45%)
Oct 09, 2020 0.3500 0.3500 0.3161 0.3280 614,100 -0.02(-4.40%)
Oct 08, 2020 0.3300 0.3489 0.3226 0.3431 586,510 -0.01(-1.97%)
Oct 07, 2020 0.3500 0.3793 0.3359 0.3500 574,795 -0.02(-4.35%)
Oct 06, 2020 0.4100 0.4297 0.3616 0.3659 974,079 -0.00(-1.11%)
Oct 05, 2020 0.3203 0.3800 0.3203 0.3700 1,225,992 +0.05(+16.72%)
Oct 02, 2020 0.2610 0.3295 0.2610 0.3170 2,872,200 -0.15(-31.52%)
Oct 01, 2020 0.4700 0.4700 0.4300 0.4629 179,501 -0.01(-2.49%)
Sep 30, 2020 0.4890 0.4890 0.4610 0.4747 135,053 -0.01(-2.10%)
Sep 29, 2020 0.4828 0.4897 0.4660 0.4849 143,671 +0.01(+1.63%)
Sep 28, 2020 0.4736 0.4800 0.4510 0.4771 130,101 +0.02(+4.40%)
Sep 25, 2020 0.4500 0.4600 0.4361 0.4570 108,700 +0.00(+0.66%)
Sep 24, 2020 0.4590 0.4710 0.4100 0.4540 625,759 -0.02(-5.00%)
Sep 23, 2020 0.4885 0.4885 0.4725 0.4779 189,179 -0.01(-1.26%)
Sep 22, 2020 0.5000 0.5000 0.4697 0.4840 356,732 -0.01(-2.38%)
Sep 21, 2020 0.5000 0.5000 0.4720 0.4958 207,962 -0.02(-4.54%)
Sep 18, 2020 0.5000 0.5194 0.4910 0.5194 315,200 +0.02(+3.08%)
Sep 17, 2020 0.4870 0.5090 0.4720 0.5039 403,632 +0.01(+2.90%)
Sep 16, 2020 0.4736 0.4897 0.4652 0.4897 267,551 +0.00(+0.97%)
Sep 15, 2020 0.4701 0.4990 0.4701 0.4850 285,922 +0.01(+1.66%)
Sep 14, 2020 0.4800 0.5068 0.4606 0.4771 671,349 +0.01(+1.53%)
Sep 11, 2020 0.4860 0.4860 0.4600 0.4699 397,800 -0.01(-2.37%)
Sep 10, 2020 0.5000 0.5003 0.4805 0.4813 327,907 -0.01(-1.78%)
Sep 09, 2020 0.5400 0.5400 0.4800 0.4900 763,897 -0.06(-10.09%)
Sep 08, 2020 0.5100 0.6100 0.5020 0.5450 1,469,579 +0.02(+3.02%)
Sep 04, 2020 0.5910 0.5910 0.5006 0.5290 546,100 -0.03(-5.54%)
Sep 03, 2020 0.6300 0.6300 0.5500 0.5600 1,287,583 -0.06(-9.87%)
Sep 02, 2020 0.6409 0.6600 0.6027 0.6213 1,588,380 -0.01(-2.23%)
Sep 01, 2020 0.6320 0.6768 0.6043 0.6355 3,652,815 -0.00(-0.70%)
Aug 31, 2020 0.6300 0.6700 0.6000 0.6400 1,461,080 +0.03(+4.75%)
Aug 28, 2020 0.6100 0.6199 0.5802 0.6110 480,100 +0.02(+3.84%)
Aug 27, 2020 0.5340 0.5979 0.5201 0.5884 599,998 +0.05(+8.56%)
Aug 26, 2020 0.5270 0.5570 0.5270 0.5420 212,651 -0.03(-4.73%)
Aug 25, 2020 0.4790 0.5800 0.4641 0.5689 837,125 +0.10(+20.07%)
Aug 24, 2020 0.4800 0.4873 0.4664 0.4738 136,924 +0.01(+2.51%)
Aug 21, 2020 0.5100 0.5100 0.4500 0.4622 331,800 -0.04(-7.98%)
Aug 20, 2020 0.5230 0.5230 0.4901 0.5023 243,031 -0.03(-5.01%)
Aug 19, 2020 0.4950 0.5321 0.4950 0.5288 145,223 +0.02(+3.69%)
Aug 18, 2020 0.5600 0.5600 0.4900 0.5100 689,978 -0.04(-8.03%)
Aug 17, 2020 0.5800 0.5915 0.5500 0.5545 141,164 -0.01(-0.98%)
Aug 14, 2020 0.5500 0.5760 0.5500 0.5600 105,900 +0.00(+0.47%)
Aug 13, 2020 0.5600 0.5701 0.5501 0.5574 89,302 -0.00(-0.34%)
Aug 12, 2020 0.6000 0.6020 0.5500 0.5593 262,337 -0.03(-5.46%)
Aug 11, 2020 0.5890 0.6073 0.5750 0.5916 383,577 +0.01(+1.82%)
Aug 10, 2020 0.5700 0.5900 0.5700 0.5810 289,400 -0.01(-1.02%)
Aug 07, 2020 0.5800 0.5950 0.5600 0.5870 356,700 -0.00(-0.51%)
Aug 06, 2020 0.6200 0.6200 0.5900 0.5900 385,998 -0.01(-1.26%)
Aug 05, 2020 0.6300 0.6463 0.5800 0.5975 803,843 -0.01(-2.32%)
Aug 04, 2020 0.5837 0.6260 0.5700 0.6117 707,464 +0.04(+7.32%)
Aug 03, 2020 0.6000 0.6192 0.5626 0.5700 533,196 -0.01(-1.40%)
Jul 31, 2020 0.6510 0.6880 0.5750 0.5781 2,102,400 -0.13(-18.58%)
Jul 30, 2020 0.5600 0.7500 0.5500 0.7100 8,792,821 +0.17(+32.09%)
Jul 29, 2020 0.5400 0.5699 0.5345 0.5375 240,676 +0.01(+1.11%)
Jul 28, 2020 0.5300 0.5390 0.5229 0.5316 88,983 +0.01(+1.16%)
Jul 27, 2020 0.5300 0.5400 0.5200 0.5255 96,467 +0.00(+0.92%)
Jul 24, 2020 0.5470 0.5520 0.5181 0.5207 120,600 -0.01(-2.71%)
Jul 23, 2020 0.5510 0.5750 0.5108 0.5352 287,899 -0.01(-1.82%)
Jul 22, 2020 0.5600 0.5799 0.5351 0.5451 622,220 -0.01(-2.35%)
Jul 21, 2020 0.5110 0.5600 0.5101 0.5582 715,647 +0.04(+7.62%)
Jul 20, 2020 0.5200 0.5200 0.5007 0.5187 223,830 -0.00(-0.40%)
Jul 17, 2020 0.5000 0.5209 0.5000 0.5208 199,700 +0.01(+2.66%)
Jul 16, 2020 0.5030 0.5160 0.5001 0.5073 66,491 -0.01(-2.27%)
Jul 15, 2020 0.4907 0.5200 0.4907 0.5191 154,921 +0.03(+5.83%)
Jul 14, 2020 0.5260 0.5320 0.4853 0.4905 158,019 -0.03(-5.78%)
Jul 13, 2020 0.5270 0.5497 0.5050 0.5206 120,150 -0.01(-1.48%)
Jul 10, 2020 0.5300 0.5400 0.5171 0.5284 251,300 -0.00(-0.58%)
Jul 09, 2020 0.5418 0.5499 0.5200 0.5315 76,080 -0.01(-1.79%)
Jul 08, 2020 0.5330 0.5412 0.5140 0.5412 92,450 +0.03(+5.50%)
Jul 07, 2020 0.4904 0.5300 0.4900 0.5130 332,982 +0.02(+3.85%)
Jul 06, 2020 0.5100 0.5150 0.4750 0.4940 276,864 -0.01(-1.26%)
Jul 02, 2020 0.5135 0.5300 0.5003 0.5003 259,600 -0.01(-1.92%)
Jul 01, 2020 0.5100 0.5300 0.5090 0.5101 154,931 +0.00(+0.02%)
Jun 30, 2020 0.5300 0.5400 0.5100 0.5100 350,907 -0.00(-0.89%)
Jun 29, 2020 0.5280 0.5329 0.5100 0.5146 436,289 -0.01(-1.81%)
Jun 26, 2020 0.5000 0.5351 0.5000 0.5241 522,700 -0.00(-0.02%)
Jun 25, 2020 0.5300 0.5600 0.5000 0.5242 780,051 -0.01(-2.04%)
Jun 24, 2020 0.5583 0.5583 0.5101 0.5351 737,684 -0.02(-4.16%)
Jun 23, 2020 0.5800 0.5917 0.5300 0.5583 714,544 -0.01(-2.05%)
Jun 22, 2020 0.5300 0.5800 0.5000 0.5700 1,650,391 +0.08(+16.33%)
Jun 19, 2020 0.5200 0.5700 0.4900 0.4900 887,400 -0.02(-4.03%)
Jun 18, 2020 0.5200 0.6400 0.4990 0.5106 5,626,226 +0.04(+7.72%)
Jun 17, 2020 0.4700 0.4750 0.4413 0.4740 197,266 +0.01(+3.04%)
Jun 16, 2020 0.4400 0.4800 0.4301 0.4600 478,935 +0.03(+7.85%)
Jun 15, 2020 0.4180 0.4460 0.3930 0.4265 209,734 +0.02(+4.02%)
Jun 12, 2020 0.4080 0.4229 0.4000 0.4100 143,500 +0.01(+3.17%)
Jun 11, 2020 0.4199 0.4200 0.3900 0.3974 265,982 -0.05(-11.12%)
Jun 10, 2020 0.4500 0.4600 0.4301 0.4471 212,757 +0.01(+1.61%)
Jun 09, 2020 0.4300 0.4400 0.4100 0.4400 186,188 +0.01(+3.09%)
Jun 08, 2020 0.4400 0.4400 0.3945 0.4268 356,670 -0.01(-1.52%)
Jun 05, 2020 0.4300 0.4700 0.3659 0.4334 767,500 +0.01(+1.50%)
Jun 04, 2020 0.4200 0.4290 0.3895 0.4270 266,858 +0.02(+4.15%)
Jun 03, 2020 0.4100 0.4300 0.3900 0.4100 217,815 +0.02(+4.91%)
Jun 02, 2020 0.4000 0.4150 0.3810 0.3908 375,069 -0.02(-4.15%)
Jun 01, 2020 0.3982 0.4077 0.3800 0.4077 378,705 +0.01(+2.85%)
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%)
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.