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

Synlogic Inc (NQ: SYBX )

1.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2019 7.500 8.140 7.280 8.080 124,209 +0.56(+7.45%)
Jan 30, 2019 7.580 7.620 7.320 7.520 28,166 -0.02(-0.27%)
Jan 29, 2019 7.480 7.550 7.000 7.540 44,055 +0.29(+4.00%)
Jan 28, 2019 7.760 7.910 7.220 7.250 52,065 -0.47(-6.09%)
Jan 25, 2019 7.320 7.770 7.320 7.720 35,300 +0.47(+6.48%)
Jan 24, 2019 7.020 7.425 6.920 7.250 55,715 +0.24(+3.42%)
Jan 23, 2019 7.120 7.370 6.900 7.010 33,981 -0.08(-1.13%)
Jan 22, 2019 7.230 7.410 6.910 7.090 80,198 -0.15(-2.07%)
Jan 18, 2019 7.150 7.260 6.940 7.240 51,900 +0.13(+1.83%)
Jan 17, 2019 7.500 7.730 7.040 7.110 49,328 -0.33(-4.44%)
Jan 16, 2019 7.250 7.788 7.210 7.440 60,043 +0.23(+3.19%)
Jan 15, 2019 7.410 7.460 7.170 7.210 59,261 -0.16(-2.17%)
Jan 14, 2019 7.850 7.885 7.310 7.370 64,728 -0.54(-6.83%)
Jan 11, 2019 8.030 8.230 7.750 7.910 86,500 -0.16(-1.98%)
Jan 10, 2019 8.440 8.470 8.010 8.070 64,291 -0.46(-5.39%)
Jan 09, 2019 8.500 9.000 8.220 8.530 71,293 -0.02(-0.23%)
Jan 08, 2019 8.320 8.590 7.960 8.550 73,057 +0.36(+4.40%)
Jan 07, 2019 8.150 8.480 8.060 8.190 95,382 +0.09(+1.11%)
Jan 04, 2019 7.710 8.340 7.710 8.100 60,100 +0.57(+7.57%)
Jan 03, 2019 7.590 8.000 7.240 7.530 96,499 -0.09(-1.18%)
Jan 02, 2019 6.840 7.750 6.360 7.620 70,534 +0.61(+8.70%)
Dec 31, 2018 7.010 7.230 6.270 7.010 182,200 +0.04(+0.57%)
Dec 28, 2018 7.490 7.540 6.910 6.970 339,300 -0.48(-6.44%)
Dec 27, 2018 7.070 7.530 6.770 7.450 230,691 +0.15(+2.05%)
Dec 26, 2018 6.650 7.480 6.575 7.300 161,226 +0.73(+11.11%)
Dec 24, 2018 5.800 6.970 5.800 6.570 118,000 +0.62(+10.42%)
Dec 21, 2018 6.390 6.390 5.750 5.950 560,800 -0.45(-7.03%)
Dec 20, 2018 6.660 6.710 6.190 6.400 231,039 -0.27(-4.05%)
Dec 19, 2018 7.070 7.340 6.580 6.670 144,418 -0.38(-5.39%)
Dec 18, 2018 7.570 7.570 6.970 7.050 114,152 -0.38(-5.11%)
Dec 17, 2018 7.640 7.790 7.390 7.430 95,214 -0.21(-2.75%)
Dec 14, 2018 7.440 8.160 7.440 7.640 92,800 +0.10(+1.33%)
Dec 13, 2018 7.790 8.826 7.329 7.540 115,753 -0.10(-1.31%)
Dec 12, 2018 7.550 8.220 7.550 7.640 72,780 +0.28(+3.80%)
Dec 11, 2018 7.740 7.880 7.236 7.360 85,320 -0.16(-2.13%)
Dec 10, 2018 7.830 8.140 7.250 7.520 114,401 -0.31(-3.96%)
Dec 07, 2018 8.000 8.520 7.760 7.830 70,700 -0.22(-2.73%)
Dec 06, 2018 7.910 8.200 7.710 8.050 89,392 +0.18(+2.29%)
Dec 04, 2018 8.850 8.850 7.860 7.870 118,400 -0.93(-10.57%)
Dec 03, 2018 8.680 8.960 8.600 8.800 66,912 +0.29(+3.41%)
Nov 30, 2018 8.520 9.110 8.340 8.510 78,900 +0.01(+0.12%)
Nov 29, 2018 8.370 8.650 8.160 8.500 76,403 +0.00(+0.00%)
Nov 28, 2018 8.420 8.600 8.030 8.500 80,148 +0.18(+2.16%)
Nov 27, 2018 8.590 8.820 8.250 8.320 51,675 -0.41(-4.70%)
Nov 26, 2018 9.130 9.130 8.510 8.730 52,481 -0.32(-3.54%)
Nov 23, 2018 8.680 9.700 8.680 9.050 65,200 +0.30(+3.43%)
Nov 21, 2018 8.750 8.750 8.750 0 +0.01(+0.11%)
Nov 20, 2018 8.380 8.860 8.290 8.740 88,216 -0.03(-0.34%)
Nov 19, 2018 9.410 9.710 8.580 8.770 178,968 -0.79(-8.26%)
Nov 16, 2018 8.660 9.840 8.660 9.560 159,900 +0.89(+10.27%)
Nov 15, 2018 8.310 8.900 8.310 8.670 188,188 +0.23(+2.73%)
Nov 14, 2018 8.050 8.890 7.750 8.440 263,022 +0.76(+9.90%)
Nov 13, 2018 7.860 8.000 7.600 7.680 67,717 -0.07(-0.90%)
Nov 12, 2018 7.900 7.900 7.205 7.750 127,940 -0.24(-3.00%)
Nov 09, 2018 7.950 8.120 7.450 7.990 152,500 +0.00(+0.00%)
Nov 08, 2018 7.900 8.090 7.655 7.990 85,912 -0.06(-0.81%)
Nov 07, 2018 7.900 8.090 7.794 8.055 86,117 +0.17(+2.09%)
Nov 06, 2018 8.060 8.290 7.710 7.890 110,299 -0.19(-2.35%)
Nov 05, 2018 8.250 8.470 7.950 8.080 88,112 -0.16(-1.94%)
Nov 02, 2018 8.420 8.420 7.890 8.240 119,900 -0.08(-0.96%)
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.