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 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%)
Oct 02, 2017 0.9204 0.9557 0.9201 0.9274 865,133 -0.01(-0.61%)
Sep 29, 2017 0.9350 0.9399 0.9001 0.9331 1,360,302 -0.01(-1.36%)
Sep 28, 2017 0.9550 0.9550 0.9084 0.9460 1,298,645 -0.01(-0.79%)
Sep 27, 2017 0.9670 0.9535 2,452,708 +0.01(+0.94%)
Sep 26, 2017 1.000 1.007 0.9300 0.9446 1,485,628 -0.05(-4.88%)
Sep 25, 2017 1.000 1.050 0.9800 0.9931 1,841,295 +0.01(+1.14%)
Sep 22, 2017 0.9800 0.9895 0.9601 0.9819 971,740 +0.02(+1.98%)
Sep 21, 2017 0.9420 0.9999 0.9125 0.9628 1,795,782 +0.00(+0.29%)
Sep 20, 2017 1.010 1.020 0.9500 0.9600 2,772,517 -0.05(-4.95%)
Sep 19, 2017 1.050 1.050 0.9512 1.010 3,925,508 +0.05(+5.21%)
Sep 18, 2017 0.9280 0.9800 0.8900 0.9600 4,524,677 +0.09(+10.34%)
Sep 15, 2017 0.8108 0.9300 0.8100 0.8700 4,667,505 +0.06(+7.69%)
Sep 14, 2017 0.7900 0.8190 0.7825 0.8079 1,001,149 +0.02(+1.93%)
Sep 13, 2017 0.8000 0.8299 0.7810 0.7926 1,195,144 -0.01(-0.85%)
Sep 12, 2017 0.8300 0.8499 0.7300 0.7994 3,384,235 -0.05(-5.62%)
Sep 11, 2017 0.8100 0.8900 0.8100 0.8470 3,841,390 +0.06(+7.22%)
Sep 08, 2017 0.7400 0.7964 0.7292 0.7900 2,867,643 +0.06(+8.26%)
Sep 07, 2017 0.7200 0.7300 0.7000 0.7297 987,268 +0.03(+4.24%)
Sep 06, 2017 0.7150 0.7150 0.6500 0.7000 1,478,423 +0.00(+0.49%)
Sep 05, 2017 0.7500 0.7500 0.6700 0.6966 2,114,299 -0.05(-7.12%)
Sep 01, 2017 0.7700 0.7700 0.7150 0.7500 1,180,315 -0.01(-1.32%)
Aug 31, 2017 0.7400 0.7668 0.7300 0.7600 1,348,983 +0.04(+5.00%)
Aug 30, 2017 0.7100 0.8100 0.7001 0.7238 4,921,330 +0.01(+1.94%)
Aug 29, 2017 0.6322 0.7100 0.6322 0.7100 1,870,091 +0.07(+11.81%)
Aug 28, 2017 0.6400 0.6702 0.6280 0.6350 1,413,454 +0.00(+0.28%)
Aug 25, 2017 0.6212 0.6390 0.6200 0.6332 616,815 +0.02(+2.79%)
Aug 24, 2017 0.6100 0.6350 0.6000 0.6160 680,211 +0.02(+3.22%)
Aug 23, 2017 0.6100 0.6183 0.5901 0.5968 1,023,759 -0.02(-3.32%)
Aug 22, 2017 0.6300 0.6300 0.6012 0.6173 554,757 -0.01(-1.75%)
Aug 21, 2017 0.6498 0.6700 0.6227 0.6283 1,253,989 -0.01(-2.16%)
Aug 18, 2017 0.5907 0.6500 0.5750 0.6422 2,052,242 +0.05(+8.88%)
Aug 17, 2017 0.5894 0.5999 0.5750 0.5898 662,549 -0.00(-0.03%)
Aug 16, 2017 0.5701 0.6000 0.5701 0.5900 786,111 +0.01(+1.15%)
Aug 15, 2017 0.5729 0.6000 0.5616 0.5833 656,189 +0.02(+2.87%)
Aug 14, 2017 0.5283 0.5700 0.5283 0.5670 672,289 +0.03(+5.98%)
Aug 11, 2017 0.5400 0.5400 0.5201 0.5350 468,186 -0.01(-0.93%)
Aug 10, 2017 0.5500 0.5699 0.5400 0.5400 478,942 -0.01(-1.32%)
Aug 09, 2017 0.6100 0.6133 0.5201 0.5472 1,794,029 -0.06(-10.30%)
Aug 08, 2017 0.5900 0.6199 0.5880 0.6100 1,182,737 +0.02(+3.34%)
Aug 07, 2017 0.6078 0.6200 0.5800 0.5903 1,487,786 -0.01(-1.29%)
Aug 04, 2017 0.5200 0.6199 0.5181 0.5980 3,178,518 +0.08(+15.00%)
Aug 03, 2017 0.5000 0.5275 0.4885 0.5200 1,456,525 +0.03(+6.60%)
Aug 02, 2017 0.5000 0.5100 0.4800 0.4878 533,978 -0.00(-0.91%)
Aug 01, 2017 0.4956 0.5010 0.4800 0.4923 852,972 -0.00(-0.34%)
Jul 31, 2017 0.5200 0.5200 0.4910 0.4940 655,899 -0.01(-2.41%)
Jul 28, 2017 0.5000 0.5150 0.4800 0.5062 882,154 +0.01(+1.04%)
Jul 27, 2017 0.4800 0.5010 0.4601 0.5010 1,023,904 +0.02(+3.34%)
Jul 26, 2017 0.5000 0.5095 0.4700 0.4848 1,496,441 -0.02(-3.29%)
Jul 25, 2017 0.5100 0.5200 0.5013 0.5013 855,609 -0.00(-0.75%)
Jul 24, 2017 0.5200 0.5274 0.5000 0.5051 1,108,012 -0.01(-2.87%)
Jul 21, 2017 0.5300 0.5350 0.5200 0.5200 433,977 -0.01(-1.05%)
Jul 20, 2017 0.5322 0.5360 0.5250 0.5255 847,119 -0.00(-0.59%)
Jul 19, 2017 0.5200 0.5500 0.5121 0.5286 1,169,108 +0.00(+0.76%)
Jul 18, 2017 0.5200 0.5300 0.5107 0.5246 549,944 +0.01(+1.41%)
Jul 17, 2017 0.5300 0.5400 0.5113 0.5173 707,544 -0.00(-0.52%)
Jul 14, 2017 0.5150 0.5290 0.5051 0.5200 526,139 +0.00(+0.46%)
Jul 13, 2017 0.5300 0.5320 0.5051 0.5176 742,964 -0.01(-1.88%)
Jul 12, 2017 0.5280 0.5349 0.5183 0.5275 972,601 +0.01(+1.78%)
Jul 11, 2017 0.5123 0.5371 0.5002 0.5183 1,016,013 +0.01(+1.75%)
Jul 10, 2017 0.5300 0.5400 0.5011 0.5094 1,189,423 -0.02(-3.65%)
Jul 07, 2017 0.5400 0.5535 0.5150 0.5287 1,305,430 -0.02(-3.87%)
Jul 06, 2017 0.5617 0.5750 0.5375 0.5500 1,042,274 -0.01(-2.48%)
Jul 05, 2017 0.5500 0.5925 0.5410 0.5640 712,219 +0.01(+2.56%)
Jul 03, 2017 0.5700 0.5812 0.5410 0.5499 687,158 -0.02(-2.76%)
Jun 30, 2017 0.5800 0.6000 0.5300 0.5655 1,657,013 -0.01(-2.50%)
Jun 29, 2017 0.6300 0.6435 0.5800 0.5800 1,200,603 -0.03(-4.92%)
Jun 28, 2017 0.6287 0.6590 0.6100 0.6100 1,111,651 -0.01(-1.61%)
Jun 27, 2017 0.6400 0.6700 0.6120 0.6200 942,240 -0.01(-1.56%)
Jun 26, 2017 0.6400 0.6500 0.6190 0.6298 1,443,934 -0.01(-1.47%)
Jun 23, 2017 0.7200 0.7200 0.6392 0.6392 8,886,034 -0.07(-10.17%)
Jun 22, 2017 0.7100 0.7155 0.6811 0.7116 1,361,203 -0.02(-2.37%)
Jun 21, 2017 0.7400 0.7542 0.7186 0.7289 1,858,430 +0.01(+1.24%)
Jun 20, 2017 0.6934 0.7381 0.6715 0.7200 2,156,859 +0.03(+3.84%)
Jun 19, 2017 0.6730 0.6994 0.6350 0.6934 1,090,809 +0.03(+4.90%)
Jun 16, 2017 0.7182 0.7182 0.6400 0.6610 1,713,533 -0.03(-4.97%)
Jun 15, 2017 0.6150 0.6985 0.6100 0.6956 2,356,946 +0.07(+11.21%)
Jun 14, 2017 0.6200 0.6280 0.6104 0.6255 543,110 +0.01(+0.90%)
Jun 13, 2017 0.6100 0.6200 0.6013 0.6199 660,426 +0.02(+2.56%)
Jun 12, 2017 0.6300 0.6301 0.6000 0.6044 1,297,074 -0.02(-3.27%)
Jun 09, 2017 0.6238 0.6372 0.6130 0.6248 1,215,816 +0.01(+1.73%)
Jun 08, 2017 0.6200 0.6276 0.6100 0.6142 816,204 -0.00(-0.24%)
Jun 07, 2017 0.6446 0.6724 0.6108 0.6157 719,987 -0.01(-2.21%)
Jun 06, 2017 0.6700 0.6700 0.6027 0.6296 1,239,322 -0.04(-6.25%)
Jun 05, 2017 0.7050 0.7134 0.6701 0.6716 2,744,307 -0.00(-0.52%)
Jun 02, 2017 0.6400 0.7200 0.6400 0.6751 4,331,447 +0.04(+6.60%)
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.