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

Synlogic Inc (NQ: SYBX )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 14, 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 (%)
Jun 29, 2018 10.27 10.27 9.700 9.830 158,535 +0.30(+3.15%)
Jun 28, 2018 9.420 9.680 9.320 9.530 101,525 +0.10(+1.06%)
Jun 27, 2018 9.470 9.670 9.430 9.430 98,483 -0.02(-0.21%)
Jun 26, 2018 9.470 9.730 9.220 9.450 89,260 +0.02(+0.21%)
Jun 25, 2018 9.570 10.23 9.174 9.430 239,789 -0.87(-8.45%)
Jun 22, 2018 10.07 10.30 9.676 10.30 1,789,784 +0.23(+2.28%)
Jun 21, 2018 9.970 10.21 9.825 10.07 137,716 +0.07(+0.70%)
Jun 20, 2018 9.600 10.10 9.600 10.00 166,792 +0.37(+3.84%)
Jun 19, 2018 9.400 9.766 9.310 9.630 114,258 +0.23(+2.45%)
Jun 18, 2018 9.510 9.590 9.220 9.400 125,672 -0.15(-1.57%)
Jun 15, 2018 9.650 9.310 9.550 101,640 +0.03(+0.32%)
Jun 14, 2018 9.360 9.770 9.340 9.520 124,051 +0.16(+1.71%)
Jun 13, 2018 9.700 9.900 9.230 9.360 122,737 -0.35(-3.60%)
Jun 12, 2018 9.537 9.950 9.380 9.710 95,660 +0.42(+4.52%)
Jun 11, 2018 9.610 9.932 9.170 9.290 149,607 -0.26(-2.72%)
Jun 08, 2018 9.870 10.13 9.380 9.550 96,285 -0.32(-3.24%)
Jun 07, 2018 10.15 10.35 9.723 9.870 94,617 -0.21(-2.08%)
Jun 06, 2018 9.600 10.32 9.597 10.08 159,666 +0.53(+5.55%)
Jun 05, 2018 9.440 9.630 9.210 9.550 57,054 +0.21(+2.25%)
Jun 04, 2018 9.750 9.750 9.010 9.340 84,584 -0.06(-0.64%)
Jun 01, 2018 9.220 9.540 9.010 9.400 126,255 +0.18(+1.95%)
May 31, 2018 8.960 9.360 8.760 9.220 135,314 +0.20(+2.22%)
May 30, 2018 9.010 9.190 8.725 9.020 125,159 +0.01(+0.11%)
May 29, 2018 9.545 9.640 8.730 9.010 191,574 -0.38(-4.05%)
May 25, 2018 9.390 9.390 9.390 0 +0.14(+1.51%)
May 24, 2018 9.720 9.880 9.020 9.250 246,766 -0.49(-5.03%)
May 23, 2018 9.900 10.04 9.620 9.740 134,714 -0.15(-1.52%)
May 22, 2018 10.00 10.14 9.885 9.890 30,699 -0.10(-1.00%)
May 21, 2018 9.900 10.42 9.900 9.990 66,109 +0.19(+1.94%)
May 18, 2018 9.930 10.02 9.750 9.800 91,600 -0.17(-1.71%)
May 17, 2018 10.20 10.39 9.670 9.970 95,504 -0.23(-2.25%)
May 16, 2018 10.31 10.77 10.14 10.20 77,488 -0.04(-0.39%)
May 15, 2018 10.79 10.85 9.600 10.24 202,623 -0.35(-3.31%)
May 14, 2018 11.84 12.19 10.47 10.59 114,455 -1.17(-9.95%)
May 11, 2018 13.00 13.04 11.28 11.76 172,279 -1.51(-11.38%)
May 10, 2018 13.43 13.50 13.16 13.27 27,610 -0.06(-0.45%)
May 09, 2018 13.20 13.50 13.17 13.33 44,055 +0.13(+0.98%)
May 08, 2018 13.37 13.37 12.80 13.20 36,851 +0.10(+0.76%)
May 07, 2018 13.22 13.30 11.90 13.10 60,314 -0.13(-0.98%)
May 04, 2018 13.25 13.25 12.90 13.23 55,397 +0.05(+0.38%)
May 03, 2018 13.23 13.32 12.75 13.18 40,806 -0.11(-0.83%)
May 02, 2018 13.10 13.45 13.10 13.29 43,323 +0.16(+1.22%)
May 01, 2018 13.22 13.50 12.94 13.13 57,908 -0.05(-0.38%)
Apr 30, 2018 13.29 13.30 12.73 13.18 50,565 -0.08(-0.60%)
Apr 27, 2018 13.13 13.50 12.81 13.26 75,723 +0.11(+0.84%)
Apr 26, 2018 13.02 13.43 12.96 13.15 29,016 +0.00(+0.00%)
Apr 25, 2018 13.07 13.25 11.92 13.15 175,636 +0.08(+0.61%)
Apr 24, 2018 12.68 13.14 12.33 13.07 65,196 +0.37(+2.91%)
Apr 23, 2018 11.95 12.90 11.74 12.70 197,057 +0.76(+6.37%)
Apr 20, 2018 11.75 12.00 11.44 11.94 73,775 +0.21(+1.79%)
Apr 19, 2018 11.84 11.88 11.45 11.73 45,123 -0.06(-0.51%)
Apr 18, 2018 11.92 12.00 11.49 11.79 63,847 -0.14(-1.17%)
Apr 17, 2018 11.49 11.96 11.40 11.93 60,417 +0.55(+4.83%)
Apr 16, 2018 11.46 11.55 11.09 11.38 48,996 -0.08(-0.70%)
Apr 13, 2018 11.77 11.88 11.00 11.46 84,648 -0.28(-2.39%)
Apr 12, 2018 11.31 11.79 11.08 11.74 71,899 +0.42(+3.71%)
Apr 11, 2018 10.59 11.55 10.36 11.32 88,344 +0.74(+6.99%)
Apr 10, 2018 9.950 10.71 9.520 10.58 72,398 +0.69(+6.98%)
Apr 09, 2018 9.730 10.25 9.580 9.890 108,680 +0.19(+1.96%)
Apr 06, 2018 9.230 9.800 9.200 9.700 196,520 +0.52(+5.66%)
Apr 05, 2018 9.360 9.400 9.100 9.180 62,101 -0.16(-1.71%)
Apr 04, 2018 9.250 9.490 9.250 9.340 90,310 +0.05(+0.54%)
Apr 03, 2018 9.540 9.545 9.250 9.290 43,391 -0.21(-2.21%)
Apr 02, 2018 9.310 10.09 9.310 9.500 150,605 +0.12(+1.28%)
Mar 29, 2018 9.380 9.380 9.380 0 -0.09(-0.95%)
Mar 28, 2018 9.460 10.20 9.252 9.470 108,173 +0.01(+0.11%)
Mar 27, 2018 9.960 10.28 9.400 9.460 88,801 -0.48(-4.83%)
Mar 26, 2018 9.970 10.00 9.655 9.940 154,517 +0.01(+0.10%)
Mar 23, 2018 10.00 10.26 9.699 9.930 120,312 -0.01(-0.10%)
Mar 22, 2018 9.950 10.25 9.820 9.940 94,314 -0.11(-1.09%)
Mar 21, 2018 9.560 10.25 9.560 10.05 131,665 +0.52(+5.46%)
Mar 20, 2018 9.950 10.10 9.500 9.530 113,482 -0.39(-3.93%)
Mar 19, 2018 10.01 10.40 9.875 9.920 93,225 +0.11(+1.12%)
Mar 16, 2018 10.18 10.18 9.800 9.810 122,645 -0.23(-2.29%)
Mar 15, 2018 10.21 10.77 10.00 10.04 89,343 +0.09(+0.90%)
Mar 14, 2018 10.14 10.32 9.880 9.950 90,651 -0.13(-1.29%)
Mar 13, 2018 10.35 10.54 10.02 10.08 62,378 -0.21(-2.04%)
Mar 12, 2018 11.36 11.49 10.05 10.29 124,294 -0.97(-8.61%)
Mar 09, 2018 11.59 11.59 11.01 11.26 25,923 -0.21(-1.83%)
Mar 08, 2018 11.35 11.70 11.26 11.47 89,114 +0.16(+1.41%)
Mar 07, 2018 10.89 11.37 10.79 11.31 90,937 +0.38(+3.48%)
Mar 06, 2018 10.92 11.25 10.82 10.93 49,440 +0.11(+1.02%)
Mar 05, 2018 10.75 10.99 10.47 10.82 51,269 +0.08(+0.74%)
Mar 02, 2018 10.24 10.82 9.951 10.74 132,378 +0.35(+3.37%)
Mar 01, 2018 10.64 10.68 10.10 10.39 92,974 -0.34(-3.17%)
Feb 28, 2018 11.00 11.55 10.61 10.73 102,078 -0.09(-0.83%)
Feb 27, 2018 11.47 12.25 10.76 10.82 68,176 -0.72(-6.24%)
Feb 26, 2018 12.19 12.35 11.52 11.54 106,432 -0.58(-4.79%)
Feb 23, 2018 11.69 12.69 11.69 12.12 156,560 +0.52(+4.48%)
Feb 22, 2018 11.33 11.92 11.27 11.60 93,807 +0.25(+2.20%)
Feb 21, 2018 11.62 11.82 11.16 11.35 143,603 -0.12(-1.05%)
Feb 20, 2018 11.00 11.74 11.00 11.47 143,188 +0.49(+4.46%)
Feb 16, 2018 10.98 10.98 10.98 0 +0.15(+1.39%)
Feb 15, 2018 10.38 10.95 10.00 10.83 222,006 +0.65(+6.39%)
Feb 14, 2018 9.490 10.55 9.360 10.18 347,821 +0.69(+7.27%)
Feb 13, 2018 9.350 9.640 9.310 9.490 41,302 +0.08(+0.85%)
Feb 12, 2018 9.610 9.610 9.290 9.410 41,221 -0.13(-1.36%)
Feb 09, 2018 9.750 9.800 9.220 9.540 165,863 -0.19(-1.95%)
Feb 08, 2018 9.940 9.940 9.520 9.730 135,261 -0.17(-1.72%)
Feb 07, 2018 10.04 9.500 9.900 186,355 +0.07(+0.71%)
Feb 06, 2018 9.830 9.850 9.230 9.830 83,316 -0.13(-1.31%)
Feb 05, 2018 9.760 10.08 9.600 9.960 175,954 +0.16(+1.63%)
Feb 02, 2018 9.780 9.930 9.500 9.800 343,212 -0.02(-0.20%)
Feb 01, 2018 10.20 10.27 9.790 9.820 146,097 -0.15(-1.50%)
Jan 31, 2018 9.800 10.23 9.620 9.970 373,797 +0.24(+2.47%)
Jan 30, 2018 9.950 9.981 9.660 9.730 194,281 +0.07(+0.72%)
Jan 29, 2018 9.900 9.990 9.620 9.660 528,723 +0.01(+0.10%)
Jan 26, 2018 9.700 9.750 9.650 9.650 258,809 -0.02(-0.21%)
Jan 25, 2018 9.700 9.750 9.519 9.670 274,441 -0.03(-0.31%)
Jan 24, 2018 9.800 10.10 9.350 9.700 1,656,724 -1.01(-9.43%)
Jan 23, 2018 10.29 11.07 10.29 10.71 48,837 +0.08(+0.75%)
Jan 22, 2018 10.20 10.93 10.11 10.63 82,652 +0.38(+3.71%)
Jan 19, 2018 10.60 10.64 10.12 10.25 17,396 -0.31(-2.94%)
Jan 18, 2018 10.57 10.69 10.53 10.56 6,533 -0.03(-0.28%)
Jan 17, 2018 10.78 10.78 10.50 10.59 4,635 -0.15(-1.40%)
Jan 16, 2018 10.41 10.79 10.41 10.74 45,931 +0.29(+2.78%)
Jan 12, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 11, 2018 10.70 10.70 10.44 10.45 9,710 -0.11(-1.04%)
Jan 10, 2018 10.50 10.75 10.11 10.56 19,121 +0.08(+0.76%)
Jan 09, 2018 10.21 10.90 10.11 10.48 46,257 +0.24(+2.34%)
Jan 08, 2018 10.45 10.65 10.20 10.24 44,546 -0.44(-4.12%)
Jan 05, 2018 11.14 11.14 10.12 10.68 12,107 +0.26(+2.50%)
Jan 04, 2018 10.35 11.11 10.24 10.42 8,347 +0.00(+0.00%)
Jan 03, 2018 10.60 11.01 10.15 10.42 82,254 -0.38(-3.52%)
Jan 02, 2018 9.650 15.00 9.700 10.80 140,889 +1.10(+11.34%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.93(-8.75%)
Dec 28, 2017 10.18 10.72 10.10 10.63 2,724 +0.76(+7.70%)
Dec 27, 2017 10.20 10.24 9.800 9.870 51,435 -0.38(-3.71%)
Dec 26, 2017 10.00 10.83 9.850 10.25 57,905 +0.25(+2.50%)
Dec 22, 2017 10.03 10.06 9.850 10.00 34,896 -0.03(-0.30%)
Dec 21, 2017 10.11 10.13 9.904 10.03 29,329 -0.02(-0.20%)
Dec 20, 2017 10.00 10.20 9.880 10.05 74,051 +0.15(+1.52%)
Dec 19, 2017 10.12 10.42 9.850 9.900 73,232 -0.37(-3.60%)
Dec 18, 2017 9.990 10.45 9.975 10.27 109,703 +0.32(+3.22%)
Dec 15, 2017 10.26 10.32 9.950 9.950 58,824 -0.28(-2.74%)
Dec 14, 2017 10.21 11.12 10.21 10.23 86,029 -0.03(-0.29%)
Dec 13, 2017 10.53 10.81 10.25 10.26 38,452 -0.18(-1.72%)
Dec 12, 2017 10.66 11.28 10.40 10.44 38,799 -0.34(-3.15%)
Dec 11, 2017 11.08 11.21 10.46 10.78 55,594 -0.43(-3.84%)
Dec 08, 2017 10.80 11.36 10.67 11.21 41,371 +0.62(+5.85%)
Dec 07, 2017 10.06 10.64 9.920 10.59 101,991 +0.49(+4.85%)
Dec 06, 2017 10.94 11.10 9.850 10.10 96,814 -1.46(-12.63%)
Dec 05, 2017 10.83 11.77 10.61 11.56 28,954 +0.68(+6.25%)
Dec 04, 2017 11.20 10.50 10.88 45,006 -0.32(-2.86%)
Dec 01, 2017 11.28 11.28 10.35 11.20 86,903 +0.99(+9.70%)
Nov 30, 2017 10.00 11.21 10.00 10.21 15,013 +0.05(+0.49%)
Nov 29, 2017 10.31 10.84 9.900 10.16 220,266 +0.19(+1.91%)
Nov 28, 2017 11.51 11.69 9.970 9.970 93,488 -0.20(-1.97%)
Nov 27, 2017 10.04 10.17 9.920 10.17 53,242 +0.13(+1.29%)
Nov 24, 2017 9.800 10.04 9.670 10.04 6,607 +0.03(+0.30%)
Nov 22, 2017 9.800 10.01 9.320 10.01 4,237 +0.24(+2.46%)
Nov 21, 2017 9.800 10.02 9.730 9.770 12,830 +0.03(+0.31%)
Nov 20, 2017 9.800 9.950 9.610 9.740 17,179 -0.07(-0.71%)
Nov 17, 2017 9.700 10.01 9.700 9.810 6,025 +0.17(+1.76%)
Nov 16, 2017 9.930 9.930 8.760 9.640 21,677 +0.36(+3.88%)
Nov 15, 2017 9.252 10.80 9.130 9.280 54,184 +0.13(+1.42%)
Nov 14, 2017 9.630 10.97 9.000 9.150 36,510 -0.85(-8.50%)
Nov 13, 2017 11.50 11.64 10.00 10.00 24,372 -1.10(-9.91%)
Nov 10, 2017 11.21 12.55 11.05 11.10 37,408 +0.07(+0.63%)
Nov 09, 2017 13.16 13.16 11.01 11.03 40,123 -2.09(-15.93%)
Nov 08, 2017 13.83 13.85 13.10 13.12 14,622 -0.32(-2.38%)
Nov 07, 2017 14.07 14.07 13.24 13.44 23,516 -0.56(-4.00%)
Nov 06, 2017 14.60 14.60 13.91 14.00 18,168 +0.61(+4.56%)
Nov 03, 2017 13.44 14.01 13.12 13.39 22,573 -0.04(-0.30%)
Nov 02, 2017 13.80 13.80 12.73 13.43 19,284 -0.58(-4.14%)
Nov 01, 2017 14.75 14.91 13.84 14.01 11,283 -0.70(-4.76%)
Oct 31, 2017 14.99 15.00 14.71 14.71 11,262 -0.05(-0.34%)
Oct 30, 2017 15.29 15.75 14.75 14.76 6,399 +0.01(+0.07%)
Oct 27, 2017 14.95 15.99 14.20 14.75 25,909 -0.24(-1.60%)
Oct 26, 2017 14.95 16.10 14.53 14.99 33,283 -0.26(-1.70%)
Oct 25, 2017 15.60 16.48 14.90 15.25 44,650 -0.49(-3.11%)
Oct 24, 2017 15.41 15.78 13.15 15.74 27,538 +0.36(+2.34%)
Oct 23, 2017 16.21 16.21 14.14 15.38 18,481 +0.37(+2.46%)
Oct 20, 2017 16.46 16.70 15.01 15.01 37,969 -1.46(-8.86%)
Oct 19, 2017 16.92 17.00 16.47 16.47 3,113 -0.45(-2.66%)
Oct 18, 2017 16.57 17.21 16.57 16.92 2,253 +0.25(+1.50%)
Oct 17, 2017 17.31 17.31 16.47 16.67 22,207 -1.08(-6.08%)
Oct 16, 2017 16.90 18.36 16.87 17.75 7,322 +1.20(+7.28%)
Oct 13, 2017 16.72 16.89 16.55 16.55 2,488 +0.12(+0.70%)
Oct 12, 2017 16.32 17.13 16.32 16.43 6,907 +0.42(+2.62%)
Oct 11, 2017 17.07 17.23 15.41 16.01 1,310 -0.10(-0.62%)
Oct 10, 2017 16.37 16.37 16.00 16.11 24,861 -0.16(-0.98%)
Oct 09, 2017 17.27 17.61 15.76 16.27 22,575 -1.64(-9.16%)
Oct 06, 2017 17.01 18.00 16.95 17.91 2,984 +0.74(+4.31%)
Oct 05, 2017 17.59 17.68 16.87 17.17 18,665 -0.43(-2.47%)
Oct 04, 2017 17.64 17.95 17.45 17.61 4,830 +0.07(+0.43%)
Oct 03, 2017 18.90 18.90 17.46 17.53 13,319 -1.37(-7.25%)
Oct 02, 2017 20.12 20.12 17.65 18.90 31,986 -0.12(-0.60%)
Sep 29, 2017 22.00 22.40 18.69 19.02 48,806 -2.77(-12.74%)
Sep 28, 2017 19.50 21.89 18.23 21.79 73,568 +1.78(+8.90%)
Sep 27, 2017 19.45 20.56 19.35 20.01 57,406 +1.26(+6.72%)
Sep 26, 2017 18.49 18.86 17.90 18.75 118,321 +0.60(+3.31%)
Sep 25, 2017 18.75 19.45 18.00 18.15 50,678 +0.00(+0.00%)
Sep 22, 2017 18.00 18.45 17.96 18.15 9,016 +0.10(+0.55%)
Sep 21, 2017 18.10 18.25 18.05 18.05 3,415 +0.13(+0.73%)
Sep 20, 2017 18.50 18.71 17.88 17.92 64,998 -0.73(-3.91%)
Sep 19, 2017 18.75 19.25 17.90 18.65 10,663 -0.08(-0.43%)
Sep 18, 2017 20.04 20.04 18.10 18.73 8,563 -0.52(-2.70%)
Sep 15, 2017 19.00 19.96 17.56 19.25 20,349 +0.25(+1.32%)
Sep 14, 2017 21.40 23.00 18.70 19.00 17,980 -1.15(-5.71%)
Sep 13, 2017 17.78 22.35 17.78 20.15 29,445 +2.65(+15.14%)
Sep 12, 2017 14.38 18.00 14.38 17.50 18,483 +3.25(+22.81%)
Sep 11, 2017 13.49 14.49 13.46 14.25 8,280 +0.81(+6.03%)
Sep 08, 2017 13.00 13.44 12.96 13.44 9,474 +0.24(+1.82%)
Sep 07, 2017 12.94 13.20 12.53 13.20 14,291 +1.02(+8.37%)
Sep 06, 2017 12.96 12.96 12.12 12.18 1,097 -0.38(-3.03%)
Sep 05, 2017 13.44 13.44 12.56 12.56 820 -0.69(-5.21%)
Sep 01, 2017 12.80 13.44 12.24 13.25 2,502 +0.45(+3.52%)
Aug 31, 2017 13.20 13.20 12.80 12.80 751 -0.49(-3.65%)
Aug 30, 2017 13.57 13.86 12.05 13.29 4,299 -0.46(-3.38%)
Aug 29, 2017 12.55 13.75 12.55 13.75 652 +1.68(+13.92%)
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.