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

Synlogic Inc (NQ: SYBX )

1.580 -0.020 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 29, 2019 7.850 7.860 7.570 7.590 48,300 -0.19(-2.44%)
Mar 28, 2019 7.560 7.920 7.440 7.780 28,590 +0.23(+3.05%)
Mar 27, 2019 7.910 7.960 7.510 7.550 49,544 -0.31(-3.94%)
Mar 26, 2019 7.630 8.000 7.630 7.860 58,931 +0.25(+3.29%)
Mar 25, 2019 7.580 7.730 7.443 7.610 51,339 +0.00(+0.00%)
Mar 22, 2019 7.850 8.150 7.450 7.610 63,600 -0.27(-3.43%)
Mar 21, 2019 7.900 8.120 7.720 7.880 62,202 -0.05(-0.63%)
Mar 20, 2019 7.650 8.090 7.650 7.930 55,251 +0.33(+4.34%)
Mar 19, 2019 8.070 8.070 7.510 7.600 115,329 -0.40(-5.00%)
Mar 18, 2019 7.830 8.080 7.630 8.000 32,965 +0.17(+2.17%)
Mar 15, 2019 7.730 7.979 7.540 7.830 113,800 +0.10(+1.29%)
Mar 14, 2019 7.790 7.890 7.610 7.730 54,877 -0.05(-0.64%)
Mar 13, 2019 7.810 7.810 7.510 7.780 46,002 +0.04(+0.52%)
Mar 12, 2019 8.470 8.470 7.600 7.740 208,637 -0.66(-7.86%)
Mar 11, 2019 8.500 8.522 8.300 8.400 82,043 +0.10(+1.20%)
Mar 08, 2019 8.290 8.420 8.055 8.300 75,900 +0.14(+1.72%)
Mar 07, 2019 8.000 8.380 7.620 8.160 72,760 +0.16(+2.00%)
Mar 06, 2019 8.600 8.680 7.590 8.000 153,614 -0.59(-6.87%)
Mar 05, 2019 8.220 8.750 8.220 8.590 119,968 +0.37(+4.50%)
Mar 04, 2019 8.420 8.687 7.990 8.220 55,432 -0.20(-2.38%)
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.