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 (%)
May 31, 2022 1.110 1.160 1.060 1.090 377,536 -0.01(-0.91%)
May 27, 2022 1.090 1.140 1.070 1.100 98,657 +0.01(+0.92%)
May 26, 2022 1.110 1.120 1.060 1.090 133,666 -0.02(-1.80%)
May 25, 2022 1.120 1.160 1.050 1.110 188,882 -0.01(-0.89%)
May 24, 2022 1.260 1.260 1.080 1.120 94,366 -0.09(-7.44%)
May 23, 2022 1.310 1.407 1.200 1.210 125,478 -0.11(-8.33%)
May 20, 2022 1.200 1.450 1.150 1.320 493,560 +0.11(+9.09%)
May 19, 2022 1.110 1.210 1.095 1.210 149,685 +0.11(+10.00%)
May 18, 2022 1.160 1.180 1.062 1.100 99,392 -0.06(-5.17%)
May 17, 2022 1.130 1.210 1.100 1.160 192,647 +0.07(+6.42%)
May 16, 2022 1.200 1.250 1.050 1.090 335,358 -0.07(-6.03%)
May 13, 2022 1.090 1.160 1.082 1.160 529,440 +0.09(+8.41%)
May 12, 2022 1.280 1.300 1.020 1.070 454,353 -0.18(-14.40%)
May 11, 2022 1.330 1.340 1.250 1.250 44,211 -0.07(-5.30%)
May 10, 2022 1.280 1.510 1.280 1.320 82,574 +0.06(+4.76%)
May 09, 2022 1.440 1.440 1.250 1.260 133,253 -0.14(-10.00%)
May 06, 2022 1.690 1.690 1.380 1.400 72,668 -0.22(-13.58%)
May 05, 2022 1.740 1.770 1.580 1.620 83,955 -0.11(-6.36%)
May 04, 2022 1.700 1.750 1.630 1.730 79,251 +0.02(+1.17%)
May 03, 2022 1.660 1.790 1.628 1.710 95,465 +0.04(+2.40%)
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.