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 (%)
Sep 28, 2018 2.480 8.000 2.460 2.600 23,655,700 +0.14(+5.65%)
Sep 27, 2018 2.390 2.530 2.310 2.461 107,724 +0.06(+2.54%)
Sep 26, 2018 2.420 2.560 2.255 2.400 72,124 -0.04(-1.64%)
Sep 25, 2018 2.560 2.650 2.350 2.440 134,791 -0.10(-3.94%)
Sep 24, 2018 2.730 2.750 2.500 2.540 235,049 +0.03(+1.20%)
Sep 21, 2018 2.350 2.870 2.300 2.510 570,000 +0.16(+6.81%)
Sep 20, 2018 2.120 2.429 1.950 2.350 296,114 +0.31(+15.14%)
Sep 19, 2018 2.000 2.090 1.860 2.041 277,061 -0.05(-2.34%)
Sep 18, 2018 2.080 2.090 2.000 2.090 130,508 +0.03(+1.46%)
Sep 17, 2018 2.260 2.290 2.030 2.060 174,669 -0.20(-8.85%)
Sep 14, 2018 2.450 2.450 2.250 2.260 93,000 -0.19(-7.75%)
Sep 13, 2018 2.460 2.500 2.410 2.450 78,318 -0.01(-0.41%)
Sep 12, 2018 2.600 2.600 2.450 2.460 90,476 -0.20(-7.52%)
Sep 11, 2018 2.740 2.750 2.600 2.660 74,756 -0.04(-1.48%)
Sep 10, 2018 2.700 2.700 2.560 2.700 43,048 +0.06(+2.27%)
Sep 07, 2018 2.600 2.720 2.600 2.640 68,900 -0.05(-1.86%)
Sep 06, 2018 2.980 2.980 2.510 2.690 157,239 -0.08(-2.89%)
Sep 05, 2018 2.820 2.850 2.710 2.770 56,513 -0.03(-1.07%)
Sep 04, 2018 2.870 2.960 2.710 2.800 88,261 -0.07(-2.44%)
Aug 31, 2018 2.870 2.870 2.870 0 +0.02(+0.70%)
Aug 30, 2018 3.050 3.100 2.810 2.850 103,010 -0.17(-5.63%)
Aug 29, 2018 2.830 3.160 2.700 3.020 428,663 +0.26(+9.42%)
Aug 28, 2018 2.770 2.770 2.650 2.760 83,049 +0.06(+2.22%)
Aug 27, 2018 2.630 2.880 2.622 2.700 155,538 +0.01(+0.37%)
Aug 24, 2018 2.710 2.710 2.550 2.690 77,900 -0.04(-1.47%)
Aug 23, 2018 2.640 2.820 2.600 2.730 198,172 -0.22(-7.46%)
Aug 22, 2018 2.700 3.290 2.632 2.950 771,200 +0.25(+9.26%)
Aug 21, 2018 2.680 2.760 2.640 2.700 31,854 +0.02(+0.75%)
Aug 20, 2018 2.750 2.798 2.454 2.680 71,254 -0.07(-2.55%)
Aug 17, 2018 2.550 2.850 2.550 2.750 127,700 +0.20(+7.84%)
Aug 16, 2018 2.690 2.950 2.450 2.550 85,620 -0.17(-6.25%)
Aug 15, 2018 2.790 2.790 2.650 2.720 48,497 -0.08(-2.86%)
Aug 14, 2018 3.280 4.120 2.790 2.800 445,146 -0.39(-12.23%)
Aug 13, 2018 3.890 3.900 2.550 3.190 199,952 +3.08(+2800.00%)
Aug 10, 2018 0.1200 0.1300 0.1100 0.1100 785,500 -0.01(-7.87%)
Aug 09, 2018 0.1250 0.1300 0.1102 0.1194 1,320,669 -0.00(-3.24%)
Aug 08, 2018 0.1199 0.1250 0.1101 0.1234 752,444 +0.01(+4.66%)
Aug 07, 2018 0.1262 0.1264 0.1010 0.1179 1,896,506 -0.00(-1.91%)
Aug 06, 2018 0.1290 0.1310 0.1201 0.1202 658,100 +0.00(+0.17%)
Aug 03, 2018 0.1400 0.1400 0.1200 0.1200 1,107,000 -0.01(-7.48%)
Aug 02, 2018 0.1700 0.1700 0.1200 0.1297 4,717,860 -0.07(-34.30%)
Aug 01, 2018 0.2000 0.2000 0.1842 0.1974 597,323 +0.02(+9.67%)
Jul 31, 2018 0.1800 0.2000 0.1800 0.1800 346,893 +0.00(+0.78%)
Jul 30, 2018 0.1850 0.1850 0.1751 0.1786 350,571 +0.00(+2.06%)
Jul 27, 2018 0.1880 0.1910 0.1750 0.1750 1,098,600 -0.01(-6.67%)
Jul 26, 2018 0.2025 0.2080 0.1850 0.1875 938,948 -0.02(-7.41%)
Jul 25, 2018 0.2100 0.2100 0.2025 0.2025 255,485 +0.00(+0.00%)
Jul 24, 2018 0.2050 0.2099 0.2025 0.2025 380,229 -0.00(-1.98%)
Jul 23, 2018 0.2120 0.2125 0.2026 0.2066 247,723 +0.00(+0.29%)
Jul 20, 2018 0.2051 0.2126 0.2010 0.2060 201,514 +0.00(+0.98%)
Jul 19, 2018 0.2130 0.2188 0.2022 0.2040 279,765 -0.01(-3.77%)
Jul 18, 2018 0.2120 0.2195 0.2070 0.2120 460,090 +0.00(+0.43%)
Jul 17, 2018 0.2210 0.2210 0.2100 0.2111 402,165 +0.00(+0.05%)
Jul 16, 2018 0.2210 0.2300 0.2110 0.2110 389,122 -0.01(-2.31%)
Jul 13, 2018 0.2300 0.2342 0.2131 0.2160 378,193 -0.01(-3.14%)
Jul 12, 2018 0.2124 0.2307 0.2100 0.2230 846,670 +0.01(+4.99%)
Jul 11, 2018 0.2255 0.2263 0.2100 0.2124 447,104 -0.01(-3.45%)
Jul 10, 2018 0.2290 0.2500 0.2200 0.2200 552,608 -0.01(-2.22%)
Jul 09, 2018 0.2220 0.2250 0.2200 0.2250 548,719 +0.00(+0.00%)
Jul 06, 2018 0.2210 0.2300 0.2210 0.2250 611,049 +0.00(+0.45%)
Jul 05, 2018 0.2300 0.2320 0.2200 0.2240 489,538 -0.00(-0.22%)
Jul 03, 2018 0.2245 0.2245 0.2245 0 -0.00(-2.01%)
Jul 02, 2018 0.2500 0.2590 0.2231 0.2291 2,470,382 -0.01(-4.14%)
Jun 29, 2018 0.2395 0.2081 0.2390 4,036,357 +0.03(+13.97%)
Jun 28, 2018 0.2210 0.2300 0.2005 0.2097 659,299 -0.01(-2.92%)
Jun 27, 2018 0.2200 0.2230 0.2159 0.2160 144,381 -0.00(-1.77%)
Jun 26, 2018 0.2275 0.2275 0.2140 0.2199 174,492 -0.00(-1.35%)
Jun 25, 2018 0.2200 0.2249 0.2133 0.2229 337,702 +0.00(+1.32%)
Jun 22, 2018 0.2200 0.2260 0.2140 0.2200 427,733 +0.00(+0.00%)
Jun 21, 2018 0.2210 0.2225 0.2120 0.2200 303,703 +0.00(+0.00%)
Jun 20, 2018 0.2142 0.2250 0.2100 0.2200 738,775 +0.01(+4.02%)
Jun 19, 2018 0.2230 0.2250 0.2102 0.2115 459,463 -0.01(-3.68%)
Jun 18, 2018 0.2355 0.2355 0.2144 0.2196 530,746 -0.02(-6.56%)
Jun 15, 2018 0.2350 0.2100 0.2350 622,040 +0.01(+5.86%)
Jun 14, 2018 0.2300 0.2350 0.2210 0.2220 538,340 -0.01(-3.48%)
Jun 13, 2018 0.2330 0.2330 0.2212 0.2300 674,564 -0.00(-1.71%)
Jun 12, 2018 0.2300 0.2594 0.2200 0.2340 1,707,603 +0.00(+1.83%)
Jun 11, 2018 0.2295 0.2308 0.2250 0.2298 263,312 +0.01(+3.14%)
Jun 08, 2018 0.2300 0.2360 0.2228 0.2228 322,423 -0.01(-3.55%)
Jun 07, 2018 0.2300 0.2362 0.2260 0.2310 293,736 +0.01(+2.21%)
Jun 06, 2018 0.2260 0.2260 443,271 -0.01(-5.04%)
Jun 05, 2018 0.2350 0.2500 0.2350 0.2380 175,841 -0.00(-0.83%)
Jun 04, 2018 0.2510 0.2540 0.2220 0.2400 537,888 -0.01(-5.51%)
Jun 01, 2018 0.2550 0.2600 0.2500 0.2540 413,707 -0.00(-0.39%)
May 31, 2018 0.2550 0.2600 0.2500 0.2550 187,811 +0.01(+2.00%)
May 30, 2018 0.2570 0.2577 0.2465 0.2500 276,826 +0.00(+0.00%)
May 29, 2018 0.2570 0.2589 0.2500 0.2500 319,971 -0.01(-2.72%)
May 25, 2018 0.2570 0.2570 0.2570 0 +0.01(+2.11%)
May 24, 2018 0.2505 0.2580 0.2400 0.2517 706,331 -0.01(-2.86%)
May 23, 2018 0.2680 0.2680 0.2500 0.2591 235,543 -0.01(-2.23%)
May 22, 2018 0.2565 0.2737 0.2565 0.2650 697,829 +0.01(+3.84%)
May 21, 2018 0.2642 0.2642 0.2503 0.2552 343,212 +0.01(+2.08%)
May 18, 2018 0.2550 0.2642 0.2444 0.2500 520,369 +0.00(+1.05%)
May 17, 2018 0.2600 0.2606 0.2275 0.2474 463,573 +0.00(+0.98%)
May 16, 2018 0.2755 0.2755 0.2350 0.2450 964,605 -0.01(-5.51%)
May 15, 2018 0.2750 0.2799 0.2593 0.2593 536,936 -0.01(-4.88%)
May 14, 2018 0.2720 0.2750 0.2550 0.2726 356,218 +0.00(+1.11%)
May 11, 2018 0.2650 0.2980 0.2501 0.2696 629,575 -0.01(-3.37%)
May 10, 2018 0.2897 0.2897 0.2660 0.2790 403,799 +0.00(+0.00%)
May 09, 2018 0.2800 0.2800 0.2504 0.2790 1,247,617 +0.03(+11.96%)
May 08, 2018 0.2400 0.2600 0.2350 0.2492 1,053,724 -0.00(-0.56%)
May 07, 2018 0.2500 0.2599 0.2315 0.2506 562,408 +0.01(+3.77%)
May 04, 2018 0.2420 0.2440 0.2254 0.2415 206,374 +0.01(+3.07%)
May 03, 2018 0.2500 0.2618 0.2230 0.2343 1,051,127 -0.00(-1.10%)
May 02, 2018 0.2500 0.2500 0.2200 0.2369 489,755 +0.00(+0.81%)
May 01, 2018 0.2400 0.2400 0.2200 0.2350 496,265 -0.01(-2.08%)
Apr 30, 2018 0.2450 0.2500 0.2350 0.2400 314,911 +0.01(+2.13%)
Apr 27, 2018 0.2500 0.2580 0.2310 0.2350 633,018 -0.01(-3.69%)
Apr 26, 2018 0.2390 0.2496 0.2300 0.2440 852,717 +0.02(+9.42%)
Apr 25, 2018 0.2300 0.2350 0.2074 0.2230 945,455 +0.00(+1.36%)
Apr 24, 2018 0.2300 0.2600 0.2050 0.2200 1,307,460 -0.02(-7.56%)
Apr 23, 2018 0.3050 0.3199 0.1900 0.2380 5,163,141 -0.10(-30.33%)
Apr 20, 2018 0.3475 0.3475 0.3344 0.3416 106,321 +0.00(+0.41%)
Apr 19, 2018 0.3500 0.3529 0.3300 0.3402 454,475 -0.01(-2.24%)
Apr 18, 2018 0.3600 0.3600 0.3401 0.3480 312,990 -0.02(-4.53%)
Apr 17, 2018 0.3540 0.3650 0.3525 0.3645 190,191 +0.01(+3.40%)
Apr 16, 2018 0.3400 0.3659 0.3400 0.3525 300,354 -0.01(-3.66%)
Apr 13, 2018 0.3700 0.3700 0.3400 0.3659 813,841 -0.00(-0.97%)
Apr 12, 2018 0.3310 0.3700 0.3310 0.3695 713,806 +0.03(+9.19%)
Apr 11, 2018 0.3319 0.3500 0.3169 0.3384 667,804 +0.01(+3.52%)
Apr 10, 2018 0.3400 0.3400 0.3150 0.3269 374,378 +0.01(+3.22%)
Apr 09, 2018 0.3218 0.3287 0.3060 0.3167 309,955 -0.00(-0.72%)
Apr 06, 2018 0.3050 0.3279 0.3050 0.3190 294,271 +0.02(+6.33%)
Apr 05, 2018 0.3465 0.3465 0.2980 0.3000 825,886 -0.03(-9.09%)
Apr 04, 2018 0.2901 0.3399 0.2901 0.3300 475,370 +0.01(+4.07%)
Apr 03, 2018 0.3178 0.3397 0.3016 0.3171 714,051 +0.01(+2.29%)
Apr 02, 2018 0.3190 0.3330 0.3000 0.3100 458,679 -0.01(-2.64%)
Mar 29, 2018 0.3184 0.3184 0.3184 0 -0.00(-0.53%)
Mar 28, 2018 0.3300 0.3400 0.3132 0.3201 688,821 -0.02(-5.85%)
Mar 27, 2018 0.3700 0.3700 0.3360 0.3400 528,959 -0.03(-7.81%)
Mar 26, 2018 0.3776 0.3780 0.3560 0.3688 205,185 -0.00(-0.19%)
Mar 23, 2018 0.3770 0.3798 0.3600 0.3695 273,932 -0.01(-1.99%)
Mar 22, 2018 0.3700 0.4100 0.3700 0.3770 592,377 +0.00(+0.64%)
Mar 21, 2018 0.3690 0.3790 0.3535 0.3746 850,614 -0.00(-0.29%)
Mar 20, 2018 0.3800 0.3850 0.3551 0.3757 723,365 -0.00(-0.95%)
Mar 19, 2018 0.3787 0.3809 0.3655 0.3793 422,992 -0.01(-2.42%)
Mar 16, 2018 0.3669 0.3887 0.3522 0.3887 764,039 +0.03(+7.32%)
Mar 15, 2018 0.3610 0.3760 0.3501 0.3622 623,512 -0.01(-2.06%)
Mar 14, 2018 0.3674 0.3980 0.3429 0.3698 712,808 -0.01(-1.91%)
Mar 13, 2018 0.3956 0.3998 0.3620 0.3770 1,090,003 -0.01(-3.33%)
Mar 12, 2018 0.3890 0.4000 0.3700 0.3900 548,793 +0.01(+2.39%)
Mar 09, 2018 0.3846 0.4000 0.3576 0.3809 833,962 +0.00(+0.55%)
Mar 08, 2018 0.3900 0.3990 0.3576 0.3788 1,247,249 -0.02(-5.30%)
Mar 07, 2018 0.4280 0.4000 4,596,648 +0.08(+25.75%)
Mar 06, 2018 0.3080 0.3299 0.2950 0.3181 995,148 +0.02(+6.03%)
Mar 05, 2018 0.3010 0.3240 0.2828 0.3000 1,469,848 -0.01(-3.23%)
Mar 02, 2018 0.3600 0.3600 0.3020 0.3100 2,104,294 -0.05(-12.70%)
Mar 01, 2018 0.3700 0.3700 0.3300 0.3551 944,376 -0.00(-1.36%)
Feb 28, 2018 0.4100 0.4100 0.3520 0.3600 604,406 -0.02(-5.09%)
Feb 27, 2018 0.3900 0.3950 0.3729 0.3793 518,031 -0.02(-3.97%)
Feb 26, 2018 0.3827 0.4090 0.3726 0.3950 482,966 +0.02(+3.95%)
Feb 23, 2018 0.4000 0.4100 0.3750 0.3800 1,028,429 -0.01(-2.64%)
Feb 22, 2018 0.4301 0.4342 0.3820 0.3903 1,499,292 -0.04(-10.17%)
Feb 21, 2018 0.4200 0.4500 0.4199 0.4345 756,438 +0.01(+3.48%)
Feb 20, 2018 0.4250 0.4350 0.4150 0.4199 320,768 +0.00(+1.18%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.53%)
Feb 15, 2018 0.4374 0.4380 0.4010 0.4128 645,112 -0.02(-5.08%)
Feb 14, 2018 0.4400 0.4554 0.4201 0.4349 380,964 -0.00(-1.02%)
Feb 13, 2018 0.4323 0.4500 0.4099 0.4394 651,064 +0.01(+3.15%)
Feb 12, 2018 0.4200 0.4400 0.4078 0.4260 570,459 +0.01(+2.35%)
Feb 09, 2018 0.4200 0.4201 0.3810 0.4162 1,061,934 -0.00(-0.88%)
Feb 08, 2018 0.4450 0.4527 0.4000 0.4199 779,371 -0.02(-4.57%)
Feb 07, 2018 0.4000 0.4498 0.3980 0.4400 1,202,757 +0.04(+10.55%)
Feb 06, 2018 0.3980 0.4250 0.3700 0.3980 2,948,767 -0.03(-7.42%)
Feb 05, 2018 0.4450 0.4500 0.4401 0.4299 911,182 -0.01(-2.32%)
Feb 02, 2018 0.4900 0.4900 0.4400 0.4401 988,951 -0.02(-4.93%)
Feb 01, 2018 0.4926 0.4960 0.4133 0.4629 1,225,704 -0.03(-5.74%)
Jan 31, 2018 0.5132 0.5147 0.4911 0.4911 571,975 -0.01(-2.73%)
Jan 30, 2018 0.5400 0.5400 0.5005 0.5049 574,203 -0.03(-6.41%)
Jan 29, 2018 0.5486 0.5486 0.5300 0.5395 222,958 -0.00(-0.07%)
Jan 26, 2018 0.5500 0.5500 0.5300 0.5399 282,407 +0.01(+2.08%)
Jan 25, 2018 0.5329 0.5395 0.5210 0.5289 199,951 -0.00(-0.13%)
Jan 24, 2018 0.5450 0.5499 0.5120 0.5296 498,793 -0.00(-0.21%)
Jan 23, 2018 0.5600 0.5798 0.5200 0.5307 958,038 -0.03(-5.33%)
Jan 22, 2018 0.5091 0.5650 0.5091 0.5606 1,274,806 +0.04(+7.54%)
Jan 19, 2018 0.4950 0.5299 0.4950 0.5213 890,844 +0.02(+4.87%)
Jan 18, 2018 0.5057 0.5085 0.4801 0.4971 1,012,842 -0.01(-1.43%)
Jan 17, 2018 0.5167 0.5167 0.5000 0.5043 443,603 -0.01(-1.14%)
Jan 16, 2018 0.5090 0.5196 0.5000 0.5101 977,872 -0.01(-2.75%)
Jan 12, 2018 0.5245 0.5245 0.5245 0 +0.00(+0.19%)
Jan 11, 2018 0.5300 0.5397 0.5100 0.5235 518,315 -0.01(-1.19%)
Jan 10, 2018 0.5300 0.5118 0.5298 753,622 +0.01(+1.88%)
Jan 09, 2018 0.5230 0.5395 0.5200 0.5200 626,610 -0.02(-3.29%)
Jan 08, 2018 0.5470 0.5500 0.5180 0.5377 780,204 +0.01(+1.51%)
Jan 05, 2018 0.6000 0.6000 0.5101 0.5297 1,590,277 -0.05(-7.86%)
Jan 04, 2018 0.5477 0.5800 0.5401 0.5749 851,860 +0.03(+6.44%)
Jan 03, 2018 0.5250 0.5498 0.5200 0.5401 548,801 +0.02(+2.90%)
Jan 02, 2018 0.5017 0.5278 0.5016 0.5249 377,565 +0.02(+3.33%)
Dec 29, 2017 0.5080 0.5080 0.5080 0 -0.00(-0.41%)
Dec 28, 2017 0.5200 0.5277 0.5008 0.5101 1,142,212 -0.01(-1.90%)
Dec 27, 2017 0.5722 0.5749 0.5040 0.5200 843,246 -0.03(-4.59%)
Dec 26, 2017 0.5200 0.5755 0.5200 0.5450 876,019 +0.02(+3.71%)
Dec 22, 2017 0.5200 0.5300 0.5146 0.5255 521,467 +0.01(+1.06%)
Dec 21, 2017 0.5200 0.5313 0.5200 0.5200 439,247 +0.00(+0.00%)
Dec 20, 2017 0.5480 0.5480 0.5200 0.5200 558,798 -0.02(-3.70%)
Dec 19, 2017 0.5216 0.5466 0.5200 0.5400 560,795 +0.02(+3.63%)
Dec 18, 2017 0.5346 0.5500 0.5200 0.5211 574,559 -0.02(-3.52%)
Dec 15, 2017 0.5217 0.5490 0.5200 0.5401 610,434 +0.01(+2.70%)
Dec 14, 2017 0.5200 0.5600 0.5200 0.5259 1,100,468 +0.02(+3.12%)
Dec 13, 2017 0.5010 0.5200 0.5010 0.5100 937,985 +0.00(+0.08%)
Dec 12, 2017 0.5300 0.5350 0.5050 0.5096 1,195,190 -0.03(-4.75%)
Dec 11, 2017 0.5772 0.5974 0.5250 0.5350 2,337,154 -0.03(-6.11%)
Dec 08, 2017 0.6050 0.6149 0.5600 0.5698 1,147,729 -0.04(-6.00%)
Dec 07, 2017 0.6091 0.6433 0.6050 0.6062 2,094,286 +0.00(+0.08%)
Dec 06, 2017 0.6030 0.6198 0.5872 0.6057 1,160,876 -0.01(-2.24%)
Dec 05, 2017 0.6200 0.6482 0.6036 0.6196 746,778 -0.02(-2.59%)
Dec 04, 2017 0.6600 0.6600 0.6300 0.6361 426,466 -0.02(-3.62%)
Dec 01, 2017 0.7036 0.7063 0.6447 0.6600 517,039 -0.03(-4.82%)
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%)
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.