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 (%)
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.