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 (%)
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%)
May 02, 2022 0.2400 0.2450 0.2360 0.2420 468,514 +0.00(+1.30%)
Apr 29, 2022 0.2495 0.2495 0.2350 0.2389 473,245 -0.01(-3.08%)
Apr 28, 2022 0.2360 0.2500 0.2331 0.2465 482,379 +0.01(+2.49%)
Apr 27, 2022 0.2370 0.2440 0.2355 0.2405 306,034 +0.00(+1.39%)
Apr 26, 2022 0.2435 0.2435 0.2350 0.2372 658,982 -0.01(-2.51%)
Apr 25, 2022 0.2568 0.2568 0.2379 0.2433 473,914 -0.00(-0.29%)
Apr 22, 2022 0.2498 0.2498 0.2359 0.2440 861,720 -0.01(-2.32%)
Apr 21, 2022 0.2603 0.2610 0.2473 0.2498 761,242 -0.02(-5.74%)
Apr 20, 2022 0.2480 0.2650 0.2480 0.2650 846,233 +0.02(+7.59%)
Apr 19, 2022 0.2415 0.2600 0.2400 0.2463 1,448,879 +0.00(+0.74%)
Apr 18, 2022 0.2550 0.2590 0.2401 0.2445 1,353,301 -0.02(-7.74%)
Apr 14, 2022 0.2650 0.2668 0.2550 0.2650 799,398 -0.00(-0.75%)
Apr 13, 2022 0.2543 0.2690 0.2525 0.2670 1,449,467 +0.01(+2.34%)
Apr 12, 2022 0.2484 0.2700 0.2455 0.2609 3,145,536 +0.02(+6.49%)
Apr 11, 2022 0.2621 0.2621 0.2420 0.2450 985,779 -0.02(-5.77%)
Apr 08, 2022 0.2544 0.2620 0.2461 0.2600 1,195,841 +0.01(+3.05%)
Apr 07, 2022 0.2650 0.2650 0.2500 0.2523 1,403,051 -0.01(-3.00%)
Apr 06, 2022 0.2810 0.2810 0.2600 0.2601 1,459,952 -0.02(-7.11%)
Apr 05, 2022 0.2854 0.2977 0.2716 0.2800 855,152 -0.01(-4.11%)
Apr 04, 2022 0.2907 0.2947 0.2800 0.2920 1,335,891 +0.00(+1.49%)
Apr 01, 2022 0.2966 0.2980 0.2854 0.2877 838,685 +0.00(+0.84%)
Mar 31, 2022 0.3263 0.3274 0.2689 0.2853 3,775,110 -0.05(-15.09%)
Mar 30, 2022 0.3200 0.3360 0.3110 0.3360 1,714,757 +0.01(+3.70%)
Mar 29, 2022 0.3400 0.3497 0.3200 0.3240 1,879,783 -0.02(-5.95%)
Mar 28, 2022 0.3500 0.3513 0.3200 0.3445 2,010,348 -0.01(-2.38%)
Mar 25, 2022 0.3400 0.3599 0.3339 0.3529 2,203,381 +0.00(+0.40%)
Mar 24, 2022 0.3443 0.3900 0.3270 0.3515 11,188,909 +0.01(+1.88%)
Mar 23, 2022 0.3300 0.3528 0.3075 0.3450 6,079,285 +0.00(+1.47%)
Mar 22, 2022 0.3800 0.3970 0.3200 0.3400 7,656,662 -0.04(-10.53%)
Mar 21, 2022 0.4000 0.4394 0.3500 0.3800 22,822,350 -0.05(-11.63%)
Mar 18, 2022 0.3600 0.4300 0.3116 0.4300 33,792,200 +0.08(+23.99%)
Mar 17, 2022 0.2500 0.3868 0.2450 0.3468 30,683,304 +0.09(+37.56%)
Mar 16, 2022 0.2410 0.2544 0.2400 0.2521 1,432,421 +0.01(+5.04%)
Mar 15, 2022 0.2300 0.2451 0.2231 0.2400 1,177,699 +0.01(+3.90%)
Mar 14, 2022 0.2510 0.2510 0.2300 0.2310 883,336 -0.01(-2.86%)
Mar 11, 2022 0.2500 0.2549 0.2322 0.2378 2,082,371 -0.01(-4.77%)
Mar 10, 2022 0.2539 0.2587 0.2368 0.2497 1,240,953 -0.00(-1.11%)
Mar 09, 2022 0.2457 0.2550 0.2455 0.2525 930,395 +0.01(+2.85%)
Mar 08, 2022 0.2400 0.2500 0.2200 0.2455 1,472,959 +0.00(+1.03%)
Mar 07, 2022 0.2410 0.2572 0.2410 0.2430 1,068,881 +0.00(+0.21%)
Mar 04, 2022 0.2605 0.2636 0.2401 0.2425 780,409 -0.01(-4.68%)
Mar 03, 2022 0.2700 0.2700 0.2505 0.2544 990,865 -0.01(-2.15%)
Mar 02, 2022 0.2500 0.2700 0.2452 0.2600 1,252,560 +0.02(+6.73%)
Mar 01, 2022 0.2401 0.2585 0.2401 0.2436 1,062,728 -0.00(-0.20%)
Feb 28, 2022 0.2280 0.2490 0.2280 0.2441 503,441 +0.01(+2.56%)
Feb 25, 2022 0.2420 0.2500 0.2302 0.2380 648,730 -0.00(-1.94%)
Feb 24, 2022 0.2299 0.2488 0.2200 0.2427 1,435,841 +0.00(+1.13%)
Feb 23, 2022 0.2493 0.2549 0.2351 0.2400 737,535 -0.01(-2.12%)
Feb 22, 2022 0.2505 0.2520 0.2450 0.2452 1,126,649 -0.01(-3.01%)
Feb 18, 2022 0.2528 0 -0.01(-3.81%)
Feb 17, 2022 0.2749 0.2829 0.2529 0.2628 842,481 -0.01(-3.77%)
Feb 16, 2022 0.2550 0.2886 0.2550 0.2731 1,108,850 +0.01(+3.76%)
Feb 15, 2022 0.2400 0.2800 0.2445 0.2632 2,806,490 +0.02(+7.43%)
Feb 14, 2022 0.2652 0.2700 0.2338 0.2450 1,421,095 -0.02(-6.52%)
Feb 11, 2022 0.2800 0.2818 0.2601 0.2621 1,107,921 -0.01(-3.28%)
Feb 10, 2022 0.2750 0.2890 0.2610 0.2710 1,926,257 -0.01(-1.85%)
Feb 09, 2022 0.2685 0.2925 0.2578 0.2761 3,365,476 +0.01(+2.26%)
Feb 08, 2022 0.3100 0.3150 0.2500 0.2700 7,999,050 -0.01(-5.10%)
Feb 07, 2022 0.2400 0.2890 0.2400 0.2845 6,718,270 +0.05(+19.99%)
Feb 04, 2022 0.2400 0.2440 0.2257 0.2371 585,846 +0.00(+1.72%)
Feb 03, 2022 0.2485 0.2321 0.2331 916,112 -0.01(-2.47%)
Feb 02, 2022 0.2500 0.2630 0.2366 0.2390 1,263,096 -0.02(-8.04%)
Feb 01, 2022 0.2500 0.2600 0.2402 0.2599 1,225,385 +0.00(+0.74%)
Jan 31, 2022 0.2500 0.2580 0.2580 1,297,920 +0.03(+11.21%)
Jan 28, 2022 0.2300 0.2440 0.2200 0.2320 1,014,593 +0.00(+0.87%)
Jan 27, 2022 0.2570 0.2584 0.2300 0.2300 1,375,726 -0.02(-7.96%)
Jan 26, 2022 0.2650 0.2650 0.2429 0.2499 1,153,058 +0.00(+2.00%)
Jan 25, 2022 0.2394 0.2599 0.2309 0.2450 1,829,111 +0.01(+2.21%)
Jan 24, 2022 0.2400 0.2400 0.2150 0.2397 2,879,854 -0.01(-4.35%)
Jan 21, 2022 0.2528 0.2550 0.2500 0.2506 1,796,909 -0.01(-2.83%)
Jan 20, 2022 0.2600 0.2650 0.2555 0.2579 816,523 -0.00(-1.23%)
Jan 19, 2022 0.2600 0.2652 0.2528 0.2611 1,143,115 -0.00(-1.14%)
Jan 18, 2022 0.2686 0.2726 0.2600 0.2641 1,142,248 +0.00(+0.19%)
Jan 14, 2022 0.2636 0 +0.00(+1.38%)
Jan 13, 2022 0.2800 0.2800 0.2526 0.2600 1,693,614 -0.02(-6.61%)
Jan 12, 2022 0.2812 0.2840 0.2760 0.2784 978,141 -0.01(-2.25%)
Jan 11, 2022 0.2800 0.2900 0.2740 0.2848 870,343 +0.01(+5.48%)
Jan 10, 2022 0.2800 0.2800 0.2650 0.2700 1,295,142 -0.01(-2.84%)
Jan 07, 2022 0.2893 0.2893 0.2686 0.2779 1,467,153 +0.00(+1.35%)
Jan 06, 2022 0.2800 0.2800 0.2667 0.2742 1,219,216 -0.01(-2.04%)
Jan 05, 2022 0.2905 0.3000 0.2708 0.2799 1,270,814 -0.02(-5.12%)
Jan 04, 2022 0.3000 0.3100 0.2906 0.2950 1,076,345 -0.00(-1.27%)
Jan 03, 2022 0.2846 0.3060 0.2837 0.2988 3,446,414 +0.03(+9.77%)
Dec 31, 2021 0.2800 0.2860 0.2550 0.2722 4,397,786 -0.01(-4.29%)
Dec 30, 2021 0.2824 0.2988 0.2750 0.2844 3,592,368 +0.00(+1.17%)
Dec 29, 2021 0.3000 0.3000 0.2800 0.2811 2,608,187 -0.02(-6.24%)
Dec 28, 2021 0.3100 0.3148 0.2950 0.2998 2,325,469 -0.01(-3.29%)
Dec 27, 2021 0.3300 0.3300 0.3100 0.3100 2,060,286 -0.02(-6.49%)
Dec 23, 2021 0.3276 0.3330 0.3210 0.3315 1,759,742 +0.00(+1.19%)
Dec 22, 2021 0.3250 0.3300 0.3200 0.3276 1,451,335 -0.00(-1.24%)
Dec 21, 2021 0.3167 0.3317 0.3110 0.3317 2,140,838 +0.01(+3.82%)
Dec 20, 2021 0.3127 0.3200 0.3100 0.3195 2,229,570 -0.00(-1.33%)
Dec 17, 2021 0.3000 0.3238 0.2940 0.3238 2,592,374 +0.00(+1.38%)
Dec 16, 2021 0.3200 0.3230 0.2950 0.3194 4,595,180 -0.00(-0.19%)
Dec 15, 2021 0.3100 0.3200 0.2930 0.3200 2,458,763 +0.02(+6.24%)
Dec 14, 2021 0.3272 0.3300 0.2972 0.3012 5,923,442 -0.01(-3.34%)
Dec 13, 2021 0.3300 0.3300 0.3015 0.3116 1,237,608 -0.01(-4.30%)
Dec 10, 2021 0.3400 0.3400 0.3200 0.3256 1,048,753 -0.01(-3.38%)
Dec 09, 2021 0.3470 0.3575 0.3370 0.3370 721,817 -0.02(-5.07%)
Dec 08, 2021 0.3374 0.3600 0.3250 0.3550 1,614,262 +0.02(+7.51%)
Dec 07, 2021 0.3220 0.3400 0.3210 0.3302 1,383,672 +0.01(+2.74%)
Dec 06, 2021 0.3107 0.3288 0.2930 0.3214 1,954,135 +0.01(+3.74%)
Dec 03, 2021 0.3250 0.3297 0.3000 0.3098 2,333,503 -0.02(-4.91%)
Dec 02, 2021 0.3210 0.3349 0.3150 0.3258 1,847,732 -0.01(-2.75%)
Dec 01, 2021 0.3410 0.3580 0.3333 0.3350 1,611,267 -0.01(-2.90%)
Nov 30, 2021 0.3600 0.3600 0.3300 0.3450 1,677,367 +0.00(+0.00%)
Nov 29, 2021 0.3400 0.3600 0.3411 0.3450 1,602,559 +0.00(+0.88%)
Nov 26, 2021 0.3400 0.3600 0.3365 0.3420 1,001,416 -0.02(-5.00%)
Nov 24, 2021 0.3400 0.3700 0.3315 0.3600 2,484,168 +0.02(+7.05%)
Nov 23, 2021 0.3600 0.3600 0.3310 0.3363 2,206,093 -0.01(-2.83%)
Nov 22, 2021 0.3611 0.3635 0.3400 0.3461 1,672,753 -0.01(-3.86%)
Nov 19, 2021 0.3695 0.3750 0.3600 0.3600 1,377,104 -0.00(-1.07%)
Nov 18, 2021 0.3976 0.3979 0.3619 0.3639 2,358,589 -0.03(-7.55%)
Nov 17, 2021 0.3658 0.4109 0.3608 0.3936 1,828,775 +0.02(+3.99%)
Nov 16, 2021 0.3900 0.3953 0.3654 0.3785 2,098,481 -0.01(-2.70%)
Nov 15, 2021 0.4000 0.4000 0.3850 0.3890 1,390,418 -0.00(-0.61%)
Nov 12, 2021 0.4019 0.4020 0.3888 0.3914 1,227,009 -0.01(-1.73%)
Nov 11, 2021 0.4020 0.4059 0.3888 0.3983 1,283,614 +0.00(+0.05%)
Nov 10, 2021 0.4086 0.3981 1,470,201 -0.01(-2.90%)
Nov 09, 2021 0.4100 0.4180 0.4066 0.4100 1,598,710 -0.01(-1.20%)
Nov 08, 2021 0.4200 0.4200 0.4050 0.4150 2,292,205 -0.01(-1.24%)
Nov 05, 2021 0.4300 0.4350 0.4100 0.4202 2,245,034 -0.01(-2.30%)
Nov 04, 2021 0.4400 0.4540 0.4300 0.4301 1,790,821 -0.00(-0.55%)
Nov 03, 2021 0.4525 0.4525 0.4210 0.4325 2,347,730 -0.01(-3.05%)
Nov 02, 2021 0.4500 0.4500 0.4300 0.4461 1,461,069 +0.01(+2.98%)
Nov 01, 2021 0.4200 0.4442 0.4202 0.4332 1,767,665 +0.02(+4.74%)
Oct 29, 2021 0.4300 0.4336 0.4110 0.4136 959,551 -0.02(-4.44%)
Oct 28, 2021 0.4300 0.4400 0.4152 0.4328 1,472,750 +0.00(+0.32%)
Oct 27, 2021 0.4200 0.4550 0.4126 0.4314 3,024,251 +0.01(+2.84%)
Oct 26, 2021 0.4170 0.4195 1,332,723 +0.01(+1.85%)
Oct 25, 2021 0.4033 0.4238 0.4020 0.4119 1,546,679 +0.01(+1.45%)
Oct 22, 2021 0.4260 0.4261 0.3850 0.4060 3,776,976 -0.02(-4.69%)
Oct 21, 2021 0.4212 0.4400 0.4212 0.4260 946,587 -0.01(-2.74%)
Oct 20, 2021 0.4500 0.4536 0.4300 0.4380 661,271 -0.01(-2.06%)
Oct 19, 2021 0.4300 0.4490 0.4300 0.4472 749,707 +0.01(+2.52%)
Oct 18, 2021 0.4360 0.4440 0.4320 0.4362 767,314 +0.00(+0.35%)
Oct 15, 2021 0.4400 0.4473 0.4323 0.4347 815,821 -0.00(-0.46%)
Oct 14, 2021 0.4449 0.4560 0.4320 0.4367 2,230,289 -0.00(-0.73%)
Oct 13, 2021 0.4341 0.4480 0.4300 0.4399 603,594 -0.00(-0.70%)
Oct 12, 2021 0.4324 0.4439 0.4246 0.4430 820,213 +0.02(+4.48%)
Oct 11, 2021 0.4172 0.4260 0.4110 0.4240 450,646 +0.00(+0.24%)
Oct 08, 2021 0.4250 0.4326 0.4150 0.4230 712,265 -0.00(-0.52%)
Oct 07, 2021 0.4201 0.4350 0.4200 0.4252 854,491 +0.00(+0.59%)
Oct 06, 2021 0.4200 0.4300 0.4100 0.4227 1,106,525 -0.00(-0.56%)
Oct 05, 2021 0.4399 0.4400 0.4155 0.4251 1,686,941 -0.02(-3.76%)
Oct 04, 2021 0.4534 0.4550 0.4230 0.4417 1,534,696 -0.01(-2.73%)
Oct 01, 2021 0.4600 0.4680 0.4501 0.4541 1,075,665 -0.01(-1.18%)
Sep 30, 2021 0.4575 0.4693 0.4500 0.4595 1,526,753 +0.01(+1.43%)
Sep 29, 2021 0.4800 0.4800 0.4501 0.4530 1,600,829 -0.01(-1.65%)
Sep 28, 2021 0.4858 0.4900 0.4606 0.4606 1,419,029 -0.03(-6.04%)
Sep 27, 2021 0.4800 0.4950 0.4780 0.4902 1,414,632 -0.00(-0.87%)
Sep 24, 2021 0.4808 0.5096 0.4800 0.4945 1,333,671 +0.01(+1.12%)
Sep 23, 2021 0.4880 0.4900 0.4700 0.4890 938,188 +0.01(+1.88%)
Sep 22, 2021 0.4673 0.4800 0.4600 0.4800 1,140,822 +0.02(+4.35%)
Sep 21, 2021 0.4643 0.4700 0.4550 0.4600 933,361 +0.01(+2.61%)
Sep 20, 2021 0.4610 0.4699 0.4430 0.4483 1,300,474 -0.03(-6.72%)
Sep 17, 2021 0.4800 0.4806 0.4566 0.4806 1,106,480 +0.00(+0.59%)
Sep 16, 2021 0.4812 0.4831 0.4605 0.4778 1,611,354 -0.00(-0.91%)
Sep 15, 2021 0.4800 0.4898 0.4760 0.4822 1,031,734 -0.01(-1.13%)
Sep 14, 2021 0.5010 0.5197 0.4850 0.4877 2,513,020 -0.00(-0.93%)
Sep 13, 2021 0.4900 0.5000 0.4720 0.4923 2,350,902 -0.02(-3.83%)
Sep 10, 2021 0.4800 0.5575 0.4750 0.5119 11,901,400 +0.03(+6.67%)
Sep 09, 2021 0.4700 0.4826 0.4700 0.4799 841,643 -0.00(-0.35%)
Sep 08, 2021 0.4900 0.4900 0.4730 0.4816 857,387 -0.00(-0.27%)
Sep 07, 2021 0.4993 0.5001 0.4795 0.4829 1,223,692 -0.02(-4.66%)
Sep 03, 2021 0.5000 0.5195 0.4970 0.5065 818,011 -0.01(-1.75%)
Sep 02, 2021 0.4879 0.5274 0.4851 0.5155 1,955,858 +0.03(+6.29%)
Sep 01, 2021 0.4870 0.4900 0.4807 0.4850 730,348 +0.01(+1.10%)
Aug 31, 2021 0.4792 0.4900 0.4720 0.4797 778,498 -0.00(-0.19%)
Aug 30, 2021 0.4938 0.4999 0.4795 0.4806 564,351 -0.01(-1.09%)
Aug 27, 2021 0.4750 0.5036 0.4732 0.4859 1,433,380 +0.01(+1.25%)
Aug 26, 2021 0.4897 0.4988 0.4675 0.4799 1,507,969 -0.01(-1.60%)
Aug 25, 2021 0.4680 0.4980 0.4625 0.4877 1,069,906 +0.01(+2.67%)
Aug 24, 2021 0.4510 0.4792 0.4498 0.4750 1,475,643 +0.02(+4.74%)
Aug 23, 2021 0.4488 0.4558 0.4370 0.4535 924,410 +0.01(+1.96%)
Aug 20, 2021 0.4400 0.4480 0.4300 0.4448 749,251 +0.01(+3.20%)
Aug 19, 2021 0.4670 0.4670 0.4301 0.4310 1,592,957 -0.01(-2.73%)
Aug 18, 2021 0.4400 0.4570 0.4330 0.4431 823,738 +0.01(+2.10%)
Aug 17, 2021 0.4400 0.4545 0.4299 0.4340 1,587,132 -0.01(-2.14%)
Aug 16, 2021 0.4600 0.4728 0.4300 0.4435 2,610,228 -0.03(-5.72%)
Aug 13, 2021 0.4970 0.4980 0.4667 0.4704 2,138,685 -0.03(-5.37%)
Aug 12, 2021 0.4988 0.5099 0.4900 0.4971 936,290 -0.00(-0.58%)
Aug 11, 2021 0.5049 0.5100 0.4980 0.5000 1,200,718 -0.00(-0.93%)
Aug 10, 2021 0.5198 0.5207 0.4988 0.5047 1,200,112 -0.01(-2.72%)
Aug 09, 2021 0.5000 0.5280 0.4958 0.5188 1,640,135 +0.02(+3.80%)
Aug 06, 2021 0.5080 0.5080 0.4950 0.4998 1,466,817 -0.01(-1.67%)
Aug 05, 2021 0.5051 0.5090 0.4991 0.5083 1,304,053 -0.00(-0.35%)
Aug 04, 2021 0.5000 0.5258 0.4950 0.5101 3,479,034 +0.00(+0.37%)
Aug 03, 2021 0.5400 0.5400 0.5000 0.5082 2,118,055 -0.01(-2.81%)
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.