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

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
Jul 01, 2019 9.290 9.810 9.100 9.370 140,121 +0.27(+2.97%)
Jun 28, 2019 8.950 9.190 8.700 9.100 186,700 +0.20(+2.19%)
Jun 27, 2019 8.990 9.170 8.760 8.905 72,566 -0.08(-0.84%)
Jun 26, 2019 8.950 9.200 8.850 8.980 81,255 +0.08(+0.90%)
Jun 25, 2019 9.390 9.960 8.740 8.900 86,909 -0.39(-4.20%)
Jun 24, 2019 9.410 10.01 8.660 9.290 119,723 -0.09(-0.96%)
Jun 21, 2019 8.910 9.450 8.500 9.380 256,400 +0.39(+4.34%)
Jun 20, 2019 9.470 9.470 8.950 8.990 84,846 -0.40(-4.26%)
Jun 19, 2019 9.360 9.490 8.661 9.390 156,058 -0.03(-0.32%)
Jun 18, 2019 9.510 9.966 8.780 9.420 194,598 -0.06(-0.63%)
Jun 17, 2019 7.760 9.500 7.600 9.480 436,191 +1.76(+22.80%)
Jun 14, 2019 7.710 7.880 7.600 7.720 230,600 -0.05(-0.64%)
Jun 13, 2019 7.920 8.170 7.540 7.770 554,635 -0.08(-1.02%)
Jun 12, 2019 7.800 8.800 7.110 7.850 2,632,723 +1.58(+25.20%)
Jun 11, 2019 6.390 6.390 6.050 6.270 66,810 -0.10(-1.57%)
Jun 10, 2019 6.500 6.525 6.250 6.370 46,878 +0.04(+0.63%)
Jun 07, 2019 6.540 6.590 6.130 6.330 82,900 -0.29(-4.38%)
Jun 06, 2019 7.320 7.460 6.500 6.620 140,437 -0.68(-9.32%)
Jun 05, 2019 7.240 7.440 7.010 7.300 60,059 +0.12(+1.67%)
Jun 04, 2019 7.330 7.660 6.630 7.180 79,169 -0.17(-2.31%)
Jun 03, 2019 7.460 7.530 7.030 7.350 60,725 -0.10(-1.34%)
May 31, 2019 7.900 8.010 7.350 7.450 111,800 -0.59(-7.34%)
May 30, 2019 8.270 8.350 7.925 8.040 31,298 -0.14(-1.71%)
May 29, 2019 8.080 8.350 8.020 8.180 55,205 +0.00(+0.00%)
May 28, 2019 8.170 8.450 8.110 8.180 64,118 -0.02(-0.24%)
May 24, 2019 8.320 8.340 7.950 8.200 53,100 +0.00(+0.00%)
May 23, 2019 8.440 8.440 8.090 8.200 37,395 -0.37(-4.32%)
May 22, 2019 8.610 8.900 8.480 8.570 67,297 +0.06(+0.71%)
May 21, 2019 7.990 8.820 7.990 8.510 143,819 +0.59(+7.45%)
May 20, 2019 8.110 8.160 7.900 7.920 25,283 -0.26(-3.18%)
May 17, 2019 8.190 8.240 8.060 8.180 20,100 -0.12(-1.45%)
May 16, 2019 8.114 8.520 8.114 8.300 38,967 +0.04(+0.48%)
May 15, 2019 8.100 8.430 8.040 8.260 76,925 +0.06(+0.73%)
May 14, 2019 7.990 8.390 7.900 8.200 26,907 +0.32(+4.06%)
May 13, 2019 8.510 8.710 7.880 7.880 58,034 -0.85(-9.74%)
May 10, 2019 8.380 9.030 8.030 8.730 36,600 +0.47(+5.69%)
May 09, 2019 8.140 8.540 7.980 8.260 20,952 +0.01(+0.12%)
May 08, 2019 8.450 8.510 8.170 8.250 29,787 -0.16(-1.90%)
May 07, 2019 8.540 8.690 8.320 8.410 42,939 -0.27(-3.11%)
May 06, 2019 8.510 8.750 8.350 8.680 55,073 -0.07(-0.80%)
May 03, 2019 8.090 8.810 8.070 8.750 40,500 +0.72(+8.97%)
May 02, 2019 8.710 8.730 8.000 8.030 41,754 -0.71(-8.12%)
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.