Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.580 -0.020 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 2.870 2.905 2.600 2.680 641,900 -0.18(-6.29%)
Jan 30, 2020 2.780 2.950 2.650 2.860 420,520 +0.12(+4.38%)
Jan 29, 2020 2.710 2.800 2.610 2.740 395,842 +0.05(+1.86%)
Jan 28, 2020 2.630 2.837 2.560 2.690 322,613 +0.09(+3.46%)
Jan 27, 2020 2.650 2.650 2.410 2.600 325,791 -0.05(-1.89%)
Jan 24, 2020 2.770 2.970 2.605 2.650 546,900 -0.09(-3.28%)
Jan 23, 2020 2.860 2.890 2.725 2.740 382,328 -0.15(-5.19%)
Jan 22, 2020 3.200 3.250 2.880 2.890 494,240 -0.29(-9.12%)
Jan 21, 2020 2.980 3.340 2.980 3.180 396,678 +0.20(+6.71%)
Jan 17, 2020 3.330 3.460 2.890 2.980 634,000 -0.21(-6.58%)
Jan 16, 2020 3.200 3.320 2.950 3.190 625,930 +0.04(+1.27%)
Jan 15, 2020 2.760 3.230 2.730 3.150 966,253 +0.42(+15.38%)
Jan 14, 2020 2.580 2.890 2.550 2.730 433,829 +0.16(+6.23%)
Jan 13, 2020 2.710 2.710 2.440 2.570 424,452 -0.12(-4.46%)
Jan 10, 2020 2.900 2.923 2.670 2.690 748,000 -0.17(-5.94%)
Jan 09, 2020 2.750 3.100 2.600 2.860 1,098,935 +0.15(+5.54%)
Jan 08, 2020 2.510 2.750 2.440 2.710 425,555 +0.23(+9.27%)
Jan 07, 2020 2.410 2.580 2.360 2.480 201,194 +0.09(+3.77%)
Jan 06, 2020 2.430 2.520 2.370 2.390 252,838 -0.08(-3.24%)
Jan 03, 2020 2.700 2.730 2.450 2.470 398,300 -0.21(-7.84%)
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.