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

Synlogic Inc (NQ: SYBX )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Oct 31, 2018 7.750 8.110 7.750 7.910 79,595 +0.25(+3.26%)
Oct 30, 2018 7.710 7.960 7.410 7.660 50,062 -0.05(-0.65%)
Oct 29, 2018 8.270 8.455 7.500 7.710 47,211 -0.39(-4.81%)
Oct 26, 2018 7.840 8.410 7.570 8.100 132,100 +0.17(+2.14%)
Oct 25, 2018 7.850 8.230 7.820 7.930 96,911 +0.17(+2.19%)
Oct 24, 2018 8.400 8.660 7.550 7.760 164,345 -0.65(-7.73%)
Oct 23, 2018 8.590 8.900 8.360 8.410 73,558 -0.39(-4.43%)
Oct 22, 2018 9.040 9.040 8.287 8.800 119,204 -0.24(-2.65%)
Oct 19, 2018 9.260 9.760 9.000 9.040 96,900 -0.22(-2.38%)
Oct 18, 2018 9.750 9.840 9.100 9.260 113,071 -0.62(-6.28%)
Oct 17, 2018 10.28 10.35 9.500 9.880 67,315 -0.55(-5.27%)
Oct 16, 2018 10.12 10.48 10.01 10.43 80,679 +0.36(+3.57%)
Oct 15, 2018 9.650 10.34 9.560 10.07 128,762 +0.33(+3.39%)
Oct 12, 2018 10.28 10.44 9.500 9.740 145,100 -0.37(-3.66%)
Oct 11, 2018 10.83 11.06 10.10 10.11 112,554 -0.88(-8.01%)
Oct 10, 2018 12.15 12.30 10.94 10.99 96,818 -1.22(-9.99%)
Oct 09, 2018 12.20 12.76 12.16 12.21 135,708 -0.10(-0.81%)
Oct 08, 2018 12.47 12.50 11.76 12.31 75,229 -0.22(-1.76%)
Oct 05, 2018 13.40 13.50 12.07 12.53 132,100 -0.91(-6.77%)
Oct 04, 2018 14.45 14.45 13.39 13.44 146,469 -1.05(-7.25%)
Oct 03, 2018 14.42 14.50 13.81 14.49 67,268 +0.09(+0.62%)
Oct 02, 2018 14.06 14.44 13.71 14.40 96,448 +0.35(+2.49%)
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.