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 (%)
Apr 30, 2019 8.040 8.650 7.490 8.580 130,710 +0.84(+10.85%)
Apr 29, 2019 7.830 7.850 7.480 7.740 38,246 +0.03(+0.39%)
Apr 26, 2019 7.460 7.750 7.350 7.710 30,000 +0.27(+3.63%)
Apr 25, 2019 7.610 7.680 7.210 7.440 44,436 -0.16(-2.11%)
Apr 24, 2019 7.890 7.890 7.600 7.600 24,383 -0.06(-0.78%)
Apr 23, 2019 7.840 8.010 7.630 7.660 37,529 -0.23(-2.92%)
Apr 22, 2019 8.010 8.076 7.840 7.890 34,106 -0.15(-1.87%)
Apr 18, 2019 7.870 8.120 7.710 8.040 36,700 +0.08(+1.01%)
Apr 17, 2019 8.300 8.300 7.800 7.960 25,829 -0.33(-3.98%)
Apr 16, 2019 8.080 8.390 7.986 8.290 40,538 +0.33(+4.15%)
Apr 15, 2019 8.120 8.300 7.610 7.960 49,549 -0.17(-2.09%)
Apr 12, 2019 7.990 8.293 7.940 8.130 44,000 +0.22(+2.78%)
Apr 11, 2019 8.180 8.430 7.810 7.910 43,800 -0.25(-3.06%)
Apr 10, 2019 8.500 8.500 8.040 8.160 88,790 -0.32(-3.77%)
Apr 09, 2019 8.450 8.670 7.787 8.480 79,129 +0.03(+0.36%)
Apr 08, 2019 8.350 8.610 8.210 8.450 58,312 +0.09(+1.08%)
Apr 05, 2019 8.210 8.580 8.210 8.360 94,000 +0.16(+1.95%)
Apr 04, 2019 7.900 8.280 7.870 8.200 69,264 +0.34(+4.33%)
Apr 03, 2019 7.570 8.020 7.350 7.860 146,355 +0.36(+4.80%)
Apr 02, 2019 7.620 7.660 7.360 7.500 103,369 -0.09(-1.19%)
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.