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 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%)
Jun 03, 2019 0.5410 0.5447 0.5100 0.5447 106,430 +0.02(+3.89%)
May 31, 2019 0.5211 0.5300 0.5130 0.5243 158,600 -0.02(-2.89%)
May 30, 2019 0.5500 0.5580 0.5200 0.5399 130,447 -0.01(-1.23%)
May 29, 2019 0.5501 0.5501 0.5325 0.5466 75,634 +0.01(+1.13%)
May 28, 2019 0.5650 0.5650 0.5400 0.5405 76,339 -0.00(-0.02%)
May 24, 2019 0.5578 0.5700 0.5400 0.5406 39,200 -0.01(-2.07%)
May 23, 2019 0.5600 0.5600 0.5400 0.5520 104,591 -0.01(-1.43%)
May 22, 2019 0.5600 0.5704 0.5550 0.5600 64,492 -0.00(-0.18%)
May 21, 2019 0.5610 0.5750 0.5605 0.5610 58,562 -0.00(-0.71%)
May 20, 2019 0.5610 0.5675 0.5605 0.5650 44,503 -0.00(-0.09%)
May 17, 2019 0.5650 0.5843 0.5650 0.5655 69,800 -0.01(-2.50%)
May 16, 2019 0.5740 0.5849 0.5650 0.5800 43,933 -0.01(-1.69%)
May 15, 2019 0.5800 0.6012 0.5605 0.5900 76,135 +0.01(+1.11%)
May 14, 2019 0.5800 0.5990 0.5800 0.5835 19,535 +0.00(+0.60%)
May 13, 2019 0.6000 0.6000 0.5700 0.5800 68,296 -0.01(-2.21%)
May 10, 2019 0.5700 0.6019 0.5700 0.5931 102,600 +0.00(+0.53%)
May 09, 2019 0.6010 0.6224 0.5700 0.5900 151,710 -0.01(-2.01%)
May 08, 2019 0.6200 0.6260 0.6000 0.6021 44,645 -0.02(-2.89%)
May 07, 2019 0.6200 0.6403 0.5860 0.6200 83,012 -0.02(-3.16%)
May 06, 2019 0.6400 0.6497 0.5900 0.6402 94,093 +0.00(+0.05%)
May 03, 2019 0.6000 0.6399 0.5700 0.6399 99,500 +0.04(+5.93%)
May 02, 2019 0.6053 0.6184 0.5900 0.6041 100,835 -0.02(-2.56%)
May 01, 2019 0.6100 0.6500 0.6000 0.6200 66,502 +0.01(+0.94%)
Apr 30, 2019 0.5700 0.6142 0.5700 0.6142 59,362 -0.00(-0.42%)
Apr 29, 2019 0.6100 0.6191 0.5700 0.6168 130,506 -0.00(-0.47%)
Apr 26, 2019 0.6200 0.6260 0.5811 0.6197 100,900 -0.00(-0.03%)
Apr 25, 2019 0.5529 0.6199 0.5529 0.6199 301,066 +0.05(+8.75%)
Apr 24, 2019 0.5500 0.5700 0.5500 0.5700 108,216 +0.01(+1.80%)
Apr 23, 2019 0.5600 0.5900 0.5550 0.5599 161,214 -0.00(-0.53%)
Apr 22, 2019 0.5700 0.5800 0.5501 0.5629 207,149 -0.02(-3.30%)
Apr 18, 2019 0.5800 0.5942 0.5640 0.5821 224,700 -0.01(-1.67%)
Apr 17, 2019 0.6200 0.6200 0.5820 0.5920 194,774 -0.03(-4.52%)
Apr 16, 2019 0.6200 0.6297 0.6030 0.6200 212,951 -0.01(-1.59%)
Apr 15, 2019 0.6300 0.6497 0.6200 0.6300 118,666 -0.00(-0.69%)
Apr 12, 2019 0.6408 0.6444 0.6200 0.6344 100,200 -0.02(-2.40%)
Apr 11, 2019 0.6500 0.6544 0.6220 0.6500 233,263 +0.00(+0.00%)
Apr 10, 2019 0.6680 0.6680 0.6318 0.6500 82,554 +0.01(+1.40%)
Apr 09, 2019 0.6800 0.6800 0.6200 0.6410 409,723 -0.01(-1.38%)
Apr 08, 2019 0.6100 0.6600 0.6100 0.6500 672,563 +0.04(+5.69%)
Apr 05, 2019 0.6280 0.6400 0.6115 0.6150 224,700 -0.02(-2.38%)
Apr 04, 2019 0.6500 0.6551 0.6280 0.6300 246,339 -0.02(-3.37%)
Apr 03, 2019 0.6520 0.6633 0.6389 0.6520 284,029 -0.01(-1.20%)
Apr 02, 2019 0.6690 0.6699 0.6520 0.6599 120,158 -0.00(-0.02%)
Apr 01, 2019 0.6740 0.6849 0.6599 0.6600 163,046 -0.02(-2.78%)
Mar 29, 2019 0.6810 0.6872 0.6690 0.6789 49,900 -0.01(-1.61%)
Mar 28, 2019 0.6800 0.6900 0.6601 0.6900 103,525 +0.02(+3.76%)
Mar 27, 2019 0.6710 0.6800 0.6501 0.6650 203,617 -0.02(-3.62%)
Mar 26, 2019 0.6800 0.6900 0.6710 0.6900 117,184 +0.01(+1.47%)
Mar 25, 2019 0.7100 0.7110 0.6705 0.6800 300,260 -0.03(-4.56%)
Mar 22, 2019 0.7030 0.7204 0.7030 0.7125 236,600 -0.01(-1.72%)
Mar 21, 2019 0.7555 0.7555 0.7000 0.7250 381,249 -0.02(-2.68%)
Mar 20, 2019 0.7590 0.7674 0.7167 0.7450 253,037 -0.03(-4.29%)
Mar 19, 2019 0.7500 0.7784 0.7200 0.7784 287,416 +0.01(+1.22%)
Mar 18, 2019 0.7300 0.7700 0.7200 0.7690 400,676 +0.06(+8.31%)
Mar 15, 2019 0.7840 0.8499 0.7100 0.7100 1,921,500 -0.10(-12.35%)
Mar 14, 2019 0.6693 0.8200 0.6647 0.8100 3,222,645 +0.12(+17.39%)
Mar 13, 2019 0.6450 0.6900 0.6450 0.6900 159,974 +0.01(+1.49%)
Mar 12, 2019 0.6500 0.6900 0.6360 0.6799 333,677 +0.04(+5.64%)
Mar 11, 2019 0.6800 0.6800 0.6300 0.6436 456,981 -0.04(-5.52%)
Mar 08, 2019 0.6900 0.7200 0.6550 0.6812 513,400 -0.02(-2.69%)
Mar 07, 2019 0.6500 0.7600 0.6400 0.7000 2,666,906 +0.04(+6.06%)
Mar 06, 2019 0.6550 0.6600 0.6310 0.6600 142,979 +0.00(+0.00%)
Mar 05, 2019 0.6600 0.6600 0.6500 0.6600 117,432 +0.01(+1.51%)
Mar 04, 2019 0.6400 0.6567 0.6399 0.6502 179,401 +0.02(+3.21%)
Mar 01, 2019 0.6400 0.6400 0.6200 0.6300 279,100 -0.01(-1.55%)
Feb 28, 2019 0.6500 0.6600 0.6113 0.6399 289,311 -0.01(-1.55%)
Feb 27, 2019 0.6600 0.7200 0.6500 0.6500 743,298 -0.02(-2.99%)
Feb 26, 2019 0.6700 0.6800 0.6600 0.6700 245,139 +0.00(+0.00%)
Feb 25, 2019 0.6600 0.6700 0.6500 0.6700 95,018 +0.02(+2.29%)
Feb 22, 2019 0.6600 0.6740 0.6440 0.6550 187,500 +0.00(+0.18%)
Feb 21, 2019 0.6506 0.6538 0.6200 0.6538 101,023 +0.01(+2.16%)
Feb 20, 2019 0.6600 0.6600 0.6400 0.6400 80,247 -0.01(-1.54%)
Feb 19, 2019 0.6400 0.6600 0.6400 0.6500 114,047 +0.03(+4.84%)
Feb 15, 2019 0.6200 0.6400 0.6200 0.6200 70,100 -0.02(-3.13%)
Feb 14, 2019 0.6300 0.6471 0.6241 0.6400 91,287 +0.00(+0.16%)
Feb 13, 2019 0.6190 0.6400 0.6152 0.6390 70,723 +0.01(+2.22%)
Feb 12, 2019 0.6050 0.6310 0.6050 0.6251 61,078 +0.01(+0.82%)
Feb 11, 2019 0.6400 0.6400 0.6000 0.6200 143,162 -0.01(-0.80%)
Feb 08, 2019 0.6600 0.6600 0.6200 0.6250 134,200 -0.01(-1.56%)
Feb 07, 2019 0.6670 0.6775 0.6300 0.6349 231,782 -0.04(-5.24%)
Feb 06, 2019 0.7000 0.7000 0.6500 0.6700 185,049 -0.01(-1.47%)
Feb 05, 2019 0.6500 0.7000 0.6500 0.6800 703,199 +0.03(+4.62%)
Feb 04, 2019 0.6500 0.6700 0.6500 0.6500 88,381 -0.01(-1.52%)
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.