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 (%)
Jul 31, 2019 5.800 5.890 5.250 5.610 288,010 -0.89(-13.69%)
Jul 30, 2019 5.990 6.500 5.440 6.500 250,347 +0.51(+8.51%)
Jul 29, 2019 6.380 6.439 5.900 5.990 222,984 -0.39(-6.11%)
Jul 26, 2019 6.430 6.500 6.290 6.380 137,900 +0.02(+0.31%)
Jul 25, 2019 6.160 6.450 6.160 6.360 163,727 +0.13(+2.09%)
Jul 24, 2019 6.460 6.500 6.130 6.230 258,480 -0.23(-3.56%)
Jul 23, 2019 6.430 6.560 6.370 6.460 180,879 -0.01(-0.15%)
Jul 22, 2019 7.090 7.195 6.350 6.470 1,324,672 -0.59(-8.36%)
Jul 19, 2019 7.190 7.350 6.900 7.060 170,500 -0.13(-1.81%)
Jul 18, 2019 7.700 7.780 7.100 7.190 222,873 -0.53(-6.87%)
Jul 17, 2019 7.720 8.050 7.570 7.720 161,404 +0.02(+0.26%)
Jul 16, 2019 8.440 8.500 7.670 7.700 151,767 -0.56(-6.78%)
Jul 15, 2019 7.790 8.760 7.790 8.260 305,080 +0.14(+1.72%)
Jul 12, 2019 8.170 8.330 8.000 8.120 94,000 +0.06(+0.74%)
Jul 11, 2019 8.660 8.800 7.970 8.060 175,237 -0.61(-7.04%)
Jul 10, 2019 9.130 9.134 8.658 8.670 80,314 -0.33(-3.67%)
Jul 09, 2019 9.040 9.100 8.840 9.000 77,597 +0.02(+0.22%)
Jul 08, 2019 9.030 9.100 8.680 8.980 81,548 +0.01(+0.11%)
Jul 05, 2019 8.960 9.360 8.900 8.970 83,600 -0.03(-0.33%)
Jul 03, 2019 9.120 9.120 8.980 9.000 46,300 -0.07(-0.77%)
Jul 02, 2019 9.400 9.400 8.900 9.070 57,282 -0.30(-3.20%)
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.