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, 2019 2.140 2.190 2.100 2.140 91,642 -0.02(-0.93%)
Oct 30, 2019 2.210 2.240 2.100 2.160 77,957 -0.05(-2.26%)
Oct 29, 2019 2.250 2.250 2.060 2.210 147,049 +0.00(+0.00%)
Oct 28, 2019 2.200 2.250 2.140 2.210 90,148 +0.03(+1.38%)
Oct 25, 2019 2.180 2.250 2.160 2.180 82,000 +0.01(+0.46%)
Oct 24, 2019 2.340 2.380 2.130 2.170 169,772 -0.13(-5.65%)
Oct 23, 2019 2.180 2.370 2.150 2.300 324,913 +0.11(+5.02%)
Oct 22, 2019 2.180 2.220 2.120 2.190 67,447 +0.02(+0.92%)
Oct 21, 2019 2.190 2.210 2.120 2.170 68,143 +0.00(+0.00%)
Oct 18, 2019 2.200 2.250 2.110 2.170 120,400 -0.04(-1.81%)
Oct 17, 2019 2.250 2.300 2.130 2.210 115,246 -0.03(-1.34%)
Oct 16, 2019 2.160 2.250 2.090 2.240 90,395 +0.07(+3.23%)
Oct 15, 2019 2.090 2.220 2.054 2.170 67,549 +0.09(+4.33%)
Oct 14, 2019 2.150 2.160 2.030 2.080 106,922 -0.08(-3.70%)
Oct 11, 2019 2.210 2.290 2.140 2.160 103,100 -0.01(-0.46%)
Oct 10, 2019 2.160 2.240 2.110 2.170 72,216 +0.02(+0.93%)
Oct 09, 2019 2.120 2.190 2.050 2.150 121,011 +0.05(+2.38%)
Oct 08, 2019 2.200 2.200 2.050 2.100 115,718 -0.14(-6.25%)
Oct 07, 2019 2.100 2.250 2.090 2.240 110,873 +0.16(+7.69%)
Oct 04, 2019 2.090 2.100 2.000 2.080 165,500 +0.00(+0.00%)
Oct 03, 2019 2.020 2.100 1.960 2.080 199,149 +0.06(+2.97%)
Oct 02, 2019 2.110 2.150 1.990 2.020 244,305 -0.06(-2.88%)
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.