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

Synlogic Inc (NQ: SYBX )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 31, 2020 1.840 1.850 1.630 1.720 166,002 -0.12(-6.52%)
Mar 30, 2020 1.840 1.890 1.750 1.840 138,593 -0.01(-0.54%)
Mar 27, 2020 1.940 1.985 1.830 1.850 108,600 -0.16(-7.96%)
Mar 26, 2020 1.960 2.050 1.920 2.010 116,921 +0.05(+2.55%)
Mar 25, 2020 2.010 2.120 1.900 1.960 93,230 -0.09(-4.39%)
Mar 24, 2020 2.000 2.090 1.930 2.050 151,371 +0.14(+7.33%)
Mar 23, 2020 1.880 1.990 1.820 1.910 153,544 +0.08(+4.37%)
Mar 20, 2020 1.980 2.067 1.800 1.830 244,100 -0.17(-8.50%)
Mar 19, 2020 2.010 2.150 1.850 2.000 311,883 -0.02(-0.99%)
Mar 18, 2020 2.220 2.300 1.630 2.020 683,004 -0.60(-22.90%)
Mar 17, 2020 1.620 2.790 1.400 2.620 978,740 +1.02(+63.75%)
Mar 16, 2020 1.420 1.680 1.350 1.600 312,160 +0.01(+0.63%)
Mar 13, 2020 1.510 1.740 1.410 1.590 554,900 +0.20(+14.39%)
Mar 12, 2020 1.430 1.830 1.380 1.390 854,714 -0.15(-9.74%)
Mar 11, 2020 1.620 1.650 1.480 1.540 457,265 -0.16(-9.41%)
Mar 10, 2020 1.700 1.790 1.560 1.700 320,751 +0.04(+2.41%)
Mar 09, 2020 1.900 1.980 1.650 1.660 617,963 -0.42(-20.19%)
Mar 06, 2020 2.090 2.185 2.020 2.080 185,600 -0.08(-3.70%)
Mar 05, 2020 2.150 2.210 2.120 2.160 235,389 -0.04(-1.82%)
Mar 04, 2020 2.200 2.260 2.130 2.200 315,959 +0.03(+1.38%)
Mar 03, 2020 2.140 2.200 2.022 2.170 356,669 +0.00(+0.00%)
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.