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

Synlogic Inc (NQ: SYBX )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 3.500 3.910 3.500 3.850 73,428 +0.40(+11.59%)
Dec 28, 2023 3.650 3.660 3.330 3.450 66,608 -0.14(-3.90%)
Dec 27, 2023 3.900 3.922 3.550 3.590 76,657 -0.28(-7.24%)
Dec 26, 2023 3.780 3.880 3.590 3.870 86,004 +0.23(+6.32%)
Dec 22, 2023 3.020 3.640 3.020 3.640 44,329 +0.61(+20.13%)
Dec 21, 2023 3.350 3.395 3.010 3.030 87,791 -0.25(-7.62%)
Dec 20, 2023 3.650 3.780 3.270 3.280 57,313 -0.41(-11.11%)
Dec 19, 2023 3.610 3.690 3.480 3.690 47,137 +0.07(+1.93%)
Dec 18, 2023 3.650 3.860 3.220 3.620 90,900 -0.09(-2.43%)
Dec 15, 2023 3.970 3.970 3.640 3.710 81,692 -0.16(-4.13%)
Dec 14, 2023 3.750 3.895 3.580 3.870 75,927 +0.34(+9.63%)
Dec 13, 2023 3.370 3.591 3.080 3.530 122,474 +0.19(+5.69%)
Dec 12, 2023 3.090 3.686 3.020 3.340 132,840 +0.29(+9.51%)
Dec 11, 2023 3.160 3.960 2.670 3.050 318,437 +0.18(+6.27%)
Dec 08, 2023 2.840 3.060 2.780 2.870 39,713 +0.02(+0.85%)
Dec 07, 2023 2.555 2.930 2.510 2.846 49,953 +0.30(+11.60%)
Dec 06, 2023 2.580 2.710 2.450 2.550 43,619 -0.04(-1.54%)
Dec 05, 2023 2.500 2.750 2.500 2.590 20,456 +0.04(+1.57%)
Dec 04, 2023 2.590 2.700 2.501 2.550 29,251 -0.01(-0.39%)
Dec 01, 2023 2.560 2.780 2.420 2.560 39,835 +0.06(+2.40%)
Nov 30, 2023 2.440 2.720 2.401 2.500 69,047 +0.11(+4.60%)
Nov 29, 2023 2.050 2.400 2.000 2.390 68,456 +0.30(+14.35%)
Nov 28, 2023 1.960 2.120 1.960 2.090 7,625 +0.12(+6.09%)
Nov 27, 2023 1.980 2.150 1.935 1.970 14,748 -0.03(-1.50%)
Nov 24, 2023 2.100 2.110 1.950 2.000 13,610 -0.09(-4.31%)
Nov 22, 2023 2.270 2.310 2.000 2.090 12,163 -0.02(-0.71%)
Nov 21, 2023 2.140 2.180 1.951 2.105 16,651 +0.02(+1.20%)
Nov 20, 2023 2.070 2.100 1.905 2.080 11,123 +0.09(+4.52%)
Nov 17, 2023 2.220 2.220 1.910 1.990 61,048 +0.00(+0.00%)
Nov 16, 2023 2.070 2.122 1.970 1.990 12,237 -0.11(-5.24%)
Nov 15, 2023 2.060 2.310 2.060 2.100 35,527 -0.02(-0.94%)
Nov 14, 2023 1.900 2.130 1.800 2.120 34,677 +0.32(+17.78%)
Nov 13, 2023 1.850 1.920 1.730 1.800 40,734 -0.05(-2.70%)
Nov 10, 2023 1.800 1.886 1.800 1.850 24,084 +0.04(+2.21%)
Nov 09, 2023 2.130 2.322 1.810 1.810 45,818 -0.32(-15.02%)
Nov 08, 2023 2.090 2.289 2.090 2.130 43,344 +0.06(+2.90%)
Nov 07, 2023 2.110 2.305 2.000 2.070 237,684 -0.07(-3.27%)
Nov 06, 2023 2.000 2.519 1.950 2.140 86,329 +0.28(+15.05%)
Nov 03, 2023 1.810 1.980 1.810 1.860 36,353 +0.04(+2.20%)
Nov 02, 2023 1.740 1.870 1.610 1.820 40,064 +0.07(+4.00%)
Nov 01, 2023 1.800 1.900 1.710 1.750 36,277 -0.14(-7.41%)
Oct 31, 2023 1.940 2.086 1.800 1.890 23,387 +0.04(+2.16%)
Oct 30, 2023 1.850 1.980 1.810 1.850 34,874 -0.01(-0.54%)
Oct 27, 2023 1.830 1.949 1.750 1.860 63,492 -0.03(-1.59%)
Oct 26, 2023 1.930 1.960 1.860 1.890 15,183 -0.02(-1.05%)
Oct 25, 2023 1.850 2.002 1.850 1.910 57,363 +0.04(+2.14%)
Oct 24, 2023 1.950 2.070 1.840 1.870 42,398 -0.08(-4.10%)
Oct 23, 2023 2.110 2.110 1.940 1.950 28,750 -0.07(-3.47%)
Oct 20, 2023 2.400 2.450 2.020 2.020 34,458 -0.28(-12.17%)
Oct 19, 2023 2.240 2.350 2.220 2.300 9,610 +0.08(+3.60%)
Oct 18, 2023 2.380 2.556 2.220 2.220 11,996 -0.16(-6.72%)
Oct 17, 2023 2.480 2.582 2.380 2.380 39,642 -0.07(-2.86%)
Oct 16, 2023 2.460 2.743 2.400 2.450 25,776 +0.01(+0.41%)
Oct 13, 2023 2.380 2.555 2.380 2.440 24,440 +0.06(+2.52%)
Oct 12, 2023 2.580 2.580 2.360 2.380 29,918 -0.22(-8.46%)
Oct 11, 2023 2.650 2.650 2.510 2.600 10,255 +0.04(+1.56%)
Oct 10, 2023 2.670 2.775 2.500 2.560 43,725 -0.06(-2.29%)
Oct 09, 2023 2.760 2.760 2.580 2.620 15,258 -0.17(-6.09%)
Oct 06, 2023 3.000 3.030 2.660 2.790 42,127 -0.12(-4.12%)
Oct 05, 2023 2.990 2.990 2.869 2.910 13,267 +0.00(+0.00%)
Oct 04, 2023 2.630 3.070 2.630 2.910 35,403 +0.28(+10.65%)
Oct 03, 2023 2.930 2.930 2.590 2.630 113,933 -0.22(-7.72%)
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.