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

Synlogic Inc (NQ: SYBX )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 28, 2023 0.5300 0.5606 0.5300 0.5300 147,841 +0.01(+1.73%)
Apr 27, 2023 0.5650 0.5680 0.5200 0.5210 91,908 +0.02(+3.70%)
Apr 26, 2023 0.6298 0.6299 0.5022 0.5024 117,880 -0.07(-12.63%)
Apr 25, 2023 0.6281 0.6285 0.5650 0.5750 62,587 -0.07(-10.16%)
Apr 24, 2023 0.6498 0.6700 0.6400 0.6400 36,958 -0.01(-1.28%)
Apr 21, 2023 0.6530 0.6684 0.6350 0.6483 20,391 -0.00(-0.75%)
Apr 20, 2023 0.6713 0.6713 0.5720 0.6532 48,597 -0.02(-2.68%)
Apr 19, 2023 0.6691 0.6820 0.6624 0.6712 36,941 +0.01(+1.64%)
Apr 18, 2023 0.6800 0.6800 0.6601 0.6604 14,793 +0.00(+0.06%)
Apr 17, 2023 0.7000 0.7094 0.6600 0.6600 117,735 -0.02(-3.57%)
Apr 14, 2023 0.7000 0.7000 0.6403 0.6844 113,751 +0.01(+1.09%)
Apr 13, 2023 0.6500 0.6797 0.6324 0.6770 70,329 +0.05(+7.29%)
Apr 12, 2023 0.6100 0.6394 0.6004 0.6310 126,600 +0.03(+5.03%)
Apr 11, 2023 0.5800 0.6246 0.5689 0.6008 119,299 +0.04(+6.81%)
Apr 10, 2023 0.5400 0.5690 0.5000 0.5625 129,465 -0.01(-2.55%)
Apr 06, 2023 0.5000 0.5775 0.5000 0.5772 91,976 +0.08(+15.26%)
Apr 05, 2023 0.5076 0.5443 0.5008 0.5008 84,925 -0.03(-6.50%)
Apr 04, 2023 0.5757 0.5757 0.4800 0.5356 428,907 -0.04(-7.66%)
Apr 03, 2023 0.6156 0.6200 0.5710 0.5800 235,308 -0.05(-8.23%)
Mar 31, 2023 0.6699 0.6699 0.6000 0.6320 118,032 -0.04(-5.64%)
Mar 30, 2023 0.6111 0.6700 0.6018 0.6698 137,086 +0.04(+6.32%)
Mar 29, 2023 0.6308 0.6501 0.5900 0.6300 289,833 +0.02(+2.94%)
Mar 28, 2023 0.5800 0.6649 0.5800 0.6120 122,044 +0.03(+5.32%)
Mar 27, 2023 0.5900 0.6086 0.5750 0.5811 32,352 +0.01(+1.04%)
Mar 24, 2023 0.5800 0.6033 0.5720 0.5751 110,914 -0.03(-5.64%)
Mar 23, 2023 0.6202 0.6482 0.6050 0.6095 60,250 -0.02(-3.21%)
Mar 22, 2023 0.6800 0.6800 0.6208 0.6297 50,558 -0.05(-7.40%)
Mar 21, 2023 0.6600 0.6999 0.6430 0.6800 146,624 +0.00(+0.15%)
Mar 20, 2023 0.6200 0.7348 0.6000 0.6790 191,576 +0.05(+7.81%)
Mar 17, 2023 0.6200 0.6500 0.6000 0.6298 88,266 +0.01(+1.58%)
Mar 16, 2023 0.6076 0.6274 0.5868 0.6200 128,121 +0.01(+2.04%)
Mar 15, 2023 0.6150 0.6199 0.5850 0.6076 100,537 -0.00(-0.38%)
Mar 14, 2023 0.6300 0.6900 0.6000 0.6099 110,401 +0.01(+2.49%)
Mar 13, 2023 0.5600 0.6326 0.5600 0.5951 81,345 +0.03(+5.44%)
Mar 10, 2023 0.6100 0.6519 0.5600 0.5644 144,615 -0.07(-10.37%)
Mar 09, 2023 0.6700 0.6700 0.6220 0.6297 182,411 -0.04(-6.01%)
Mar 08, 2023 0.6700 0.6879 0.6510 0.6700 51,155 +0.01(+0.98%)
Mar 07, 2023 0.6900 0.6920 0.6600 0.6635 76,597 -0.01(-0.97%)
Mar 06, 2023 0.6900 0.6900 0.6700 0.6700 40,257 -0.01(-1.46%)
Mar 03, 2023 0.6600 0.6800 0.6500 0.6799 93,814 +0.01(+1.48%)
Mar 02, 2023 0.7058 0.7058 0.6510 0.6700 87,412 -0.03(-3.94%)
Mar 01, 2023 0.7000 0.7111 0.6708 0.6975 64,798 -0.00(-0.36%)
Feb 28, 2023 0.7500 0.7935 0.6736 0.7000 120,058 -0.04(-5.41%)
Feb 27, 2023 0.7300 0.7799 0.7300 0.7400 74,923 -0.01(-1.33%)
Feb 24, 2023 0.7800 0.8100 0.7100 0.7500 86,574 -0.05(-6.23%)
Feb 23, 2023 0.8107 0.8695 0.7500 0.7998 103,412 -0.01(-1.72%)
Feb 22, 2023 0.8142 0.8499 0.8000 0.8138 198,793 -0.03(-3.12%)
Feb 21, 2023 0.8379 0.8688 0.8200 0.8400 51,461 -0.02(-1.77%)
Feb 17, 2023 0.8557 0.8600 0.8400 0.8551 96,179 +0.04(+4.34%)
Feb 16, 2023 0.8300 0.8614 0.8100 0.8195 117,197 -0.02(-2.25%)
Feb 15, 2023 0.8200 0.8900 0.8147 0.8384 35,774 +0.02(+2.24%)
Feb 14, 2023 0.8279 0.8467 0.8100 0.8200 32,887 +0.01(+0.61%)
Feb 13, 2023 0.8400 0.8700 0.7800 0.8150 92,430 -0.03(-3.95%)
Feb 10, 2023 0.8700 0.9300 0.8000 0.8485 137,571 -0.03(-2.88%)
Feb 09, 2023 0.8700 0.9533 0.8508 0.8737 104,882 -0.01(-1.61%)
Feb 08, 2023 0.9100 0.9144 0.8700 0.8880 50,365 -0.01(-0.95%)
Feb 07, 2023 0.9000 0.9350 0.8800 0.8965 90,583 +0.02(+1.87%)
Feb 06, 2023 0.9197 0.9300 0.8682 0.8800 64,395 -0.03(-3.30%)
Feb 03, 2023 0.9200 0.9350 0.9000 0.9100 97,185 +0.01(+1.11%)
Feb 02, 2023 0.9200 0.9300 0.8711 0.9000 106,731 +0.02(+2.24%)
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.