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 (%)
May 29, 2020 2.460 2.522 2.290 2.510 498,900 +0.06(+2.45%)
May 28, 2020 2.490 2.550 2.300 2.450 833,937 +0.01(+0.41%)
May 27, 2020 2.450 2.460 2.320 2.440 541,516 +0.00(+0.00%)
May 26, 2020 2.420 2.550 2.360 2.440 440,153 +0.12(+5.17%)
May 22, 2020 2.290 2.373 2.230 2.320 353,500 +0.08(+3.57%)
May 21, 2020 2.150 2.370 2.130 2.240 563,446 -0.19(-7.82%)
May 20, 2020 2.370 2.450 2.320 2.430 166,233 +0.10(+4.29%)
May 19, 2020 2.230 2.450 2.195 2.330 434,267 +0.10(+4.48%)
May 18, 2020 2.220 2.340 2.200 2.230 273,497 +0.02(+0.90%)
May 15, 2020 2.130 2.220 2.090 2.210 131,400 +0.02(+0.91%)
May 14, 2020 2.130 2.210 1.990 2.190 225,290 -0.01(-0.45%)
May 13, 2020 2.240 2.350 2.074 2.200 174,322 -0.01(-0.45%)
May 12, 2020 2.200 2.400 2.110 2.210 550,118 +0.04(+1.84%)
May 11, 2020 2.170 2.298 2.090 2.170 193,703 -0.01(-0.46%)
May 08, 2020 2.230 2.305 2.080 2.180 348,500 -0.06(-2.68%)
May 07, 2020 2.110 2.320 2.110 2.240 400,727 +0.14(+6.67%)
May 06, 2020 2.020 2.140 1.950 2.100 259,322 +0.08(+3.96%)
May 05, 2020 2.220 2.253 2.010 2.020 145,297 -0.19(-8.60%)
May 04, 2020 2.000 2.230 1.960 2.210 155,810 +0.18(+8.87%)
May 01, 2020 2.050 2.130 1.960 2.030 323,900 -0.05(-2.40%)
Apr 30, 2020 2.200 2.300 2.060 2.080 285,272 -0.19(-8.37%)
Apr 29, 2020 2.150 2.370 2.150 2.270 218,074 +0.14(+6.57%)
Apr 28, 2020 2.400 2.440 2.120 2.130 206,399 -0.20(-8.58%)
Apr 27, 2020 2.470 2.470 2.280 2.330 626,752 +0.00(+0.00%)
Apr 24, 2020 2.150 2.350 2.050 2.330 1,299,800 +0.46(+24.60%)
Apr 23, 2020 1.930 2.000 1.850 1.870 244,095 -0.06(-3.11%)
Apr 22, 2020 2.060 2.080 1.900 1.930 166,609 -0.09(-4.46%)
Apr 21, 2020 2.090 2.100 1.920 2.020 211,919 -0.06(-2.88%)
Apr 20, 2020 1.940 2.230 1.880 2.080 505,309 +0.11(+5.58%)
Apr 17, 2020 1.910 1.990 1.840 1.970 168,900 +0.10(+5.35%)
Apr 16, 2020 2.020 2.070 1.810 1.870 307,174 -0.14(-6.97%)
Apr 15, 2020 1.950 2.030 1.820 2.010 163,388 -0.05(-2.43%)
Apr 14, 2020 1.840 2.100 1.820 2.060 591,266 +0.26(+14.44%)
Apr 13, 2020 1.810 1.950 1.740 1.800 190,097 -0.03(-1.64%)
Apr 09, 2020 1.780 1.860 1.745 1.830 181,900 +0.06(+3.39%)
Apr 08, 2020 1.750 1.790 1.700 1.770 118,977 +0.04(+2.31%)
Apr 07, 2020 1.800 1.860 1.670 1.730 185,454 -0.03(-1.70%)
Apr 06, 2020 1.620 1.800 1.620 1.760 233,830 +0.16(+10.00%)
Apr 03, 2020 1.600 1.620 1.510 1.600 177,400 +0.01(+0.63%)
Apr 02, 2020 1.670 1.740 1.580 1.590 257,111 -0.06(-3.64%)
Apr 01, 2020 1.660 1.720 1.610 1.650 147,964 -0.07(-4.07%)
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.