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

Synlogic Inc (NQ: SYBX )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2019 2.370 2.600 2.300 2.580 463,800 +0.20(+8.40%)
Dec 30, 2019 2.480 2.490 2.350 2.380 486,228 -0.11(-4.42%)
Dec 27, 2019 2.620 2.659 2.375 2.490 737,200 -0.08(-3.11%)
Dec 26, 2019 2.420 2.710 2.400 2.570 1,263,095 +0.17(+7.08%)
Dec 24, 2019 2.300 2.425 2.255 2.400 762,800 +0.12(+5.26%)
Dec 23, 2019 2.250 2.380 2.160 2.280 1,080,993 +0.06(+2.70%)
Dec 20, 2019 2.170 2.290 2.170 2.220 970,300 +0.01(+0.45%)
Dec 19, 2019 2.180 2.280 2.040 2.210 1,047,461 +0.02(+0.91%)
Dec 18, 2019 2.210 2.260 2.160 2.190 623,454 -0.05(-2.23%)
Dec 17, 2019 2.240 2.290 2.200 2.240 498,042 -0.01(-0.44%)
Dec 16, 2019 2.400 2.450 2.210 2.250 363,375 -0.13(-5.46%)
Dec 13, 2019 2.740 2.790 2.371 2.380 538,600 -0.32(-11.85%)
Dec 12, 2019 2.770 2.900 2.680 2.700 317,124 -0.11(-3.91%)
Dec 11, 2019 2.950 3.000 2.620 2.810 863,837 +0.07(+2.55%)
Dec 10, 2019 2.500 2.760 2.430 2.740 747,320 +0.27(+10.93%)
Dec 09, 2019 2.350 2.560 2.350 2.470 871,969 +0.14(+6.01%)
Dec 06, 2019 2.290 2.370 2.220 2.330 400,500 +0.04(+1.75%)
Dec 05, 2019 2.210 2.326 2.120 2.290 419,042 +0.08(+3.62%)
Dec 04, 2019 2.360 2.360 2.160 2.210 771,488 -0.14(-5.96%)
Dec 03, 2019 2.070 2.370 2.000 2.350 3,807,523 +0.28(+13.53%)
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.