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 (%)
Aug 31, 2023 0.5050 0.5098 0.4900 0.4900 19,306 +0.00(+0.86%)
Aug 30, 2023 0.5000 0.5051 0.4796 0.4858 39,169 -0.02(-3.28%)
Aug 29, 2023 0.4840 0.5080 0.4700 0.5023 55,851 +0.01(+2.72%)
Aug 28, 2023 0.5250 0.5250 0.4720 0.4890 25,836 -0.01(-1.11%)
Aug 25, 2023 0.4851 0.5050 0.4600 0.4945 82,866 +0.01(+2.11%)
Aug 24, 2023 0.5000 0.5040 0.4750 0.4843 163,410 -0.03(-5.30%)
Aug 23, 2023 0.5206 0.5479 0.4876 0.5114 116,885 -0.01(-1.77%)
Aug 22, 2023 0.5600 0.5670 0.5001 0.5206 163,086 -0.02(-3.59%)
Aug 21, 2023 0.5400 0.5900 0.5300 0.5400 239,146 +0.02(+2.96%)
Aug 18, 2023 0.4900 0.5441 0.4900 0.5245 54,997 +0.02(+4.17%)
Aug 17, 2023 0.5450 0.5450 0.4900 0.5035 147,935 -0.02(-4.20%)
Aug 16, 2023 0.5450 0.5450 0.5100 0.5256 72,371 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5493 0.5025 0.5310 89,439 +0.02(+3.91%)
Aug 14, 2023 0.5200 0.5300 0.5100 0.5110 65,657 +0.00(+0.20%)
Aug 11, 2023 0.4975 0.5397 0.4906 0.5100 143,259 +0.01(+2.51%)
Aug 10, 2023 0.4900 0.5000 0.4900 0.4975 39,784 +0.01(+1.53%)
Aug 09, 2023 0.4900 0.5001 0.4900 0.4900 42,040 +0.00(+0.95%)
Aug 08, 2023 0.5400 0.5400 0.4854 0.4854 42,090 -0.01(-2.33%)
Aug 07, 2023 0.5500 0.5525 0.4900 0.4970 151,059 -0.00(-0.60%)
Aug 04, 2023 0.5090 0.5109 0.4803 0.5000 68,979 -0.01(-1.96%)
Aug 03, 2023 0.5101 0.5300 0.5090 0.5100 71,786 -0.01(-1.39%)
Aug 02, 2023 0.5190 0.5280 0.5000 0.5172 60,838 -0.00(-0.50%)
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.