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

Synlogic Inc (NQ: SYBX )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 10.58 10.58 10.58 0 +0.57(+5.69%)
Aug 30, 2018 9.740 10.17 9.460 10.01 124,777 +0.42(+4.38%)
Aug 29, 2018 9.690 9.800 9.460 9.590 101,672 +0.03(+0.31%)
Aug 28, 2018 9.360 9.730 9.000 9.560 72,582 +0.29(+3.13%)
Aug 27, 2018 9.110 9.550 8.951 9.270 148,123 +0.22(+2.43%)
Aug 24, 2018 8.500 9.280 7.990 9.050 485,600 +1.19(+15.14%)
Aug 23, 2018 7.890 8.190 7.730 7.860 56,223 -0.05(-0.63%)
Aug 22, 2018 8.000 8.210 7.690 7.910 88,627 -0.08(-1.00%)
Aug 21, 2018 7.720 8.190 7.690 7.990 99,692 +0.29(+3.77%)
Aug 20, 2018 7.690 7.810 7.556 7.700 76,567 +0.02(+0.26%)
Aug 17, 2018 7.720 7.910 7.630 7.680 58,700 -0.13(-1.66%)
Aug 16, 2018 7.620 8.095 7.407 7.810 190,245 +0.23(+3.03%)
Aug 15, 2018 7.580 7.810 7.316 7.580 84,015 -0.03(-0.39%)
Aug 14, 2018 7.470 8.260 7.470 7.610 183,505 +0.10(+1.33%)
Aug 13, 2018 7.700 7.880 7.270 7.510 112,117 -0.19(-2.47%)
Aug 10, 2018 7.650 8.490 7.650 7.700 227,200 +0.03(+0.39%)
Aug 09, 2018 8.100 8.170 7.560 7.670 370,419 -0.50(-6.12%)
Aug 08, 2018 8.720 9.070 7.950 8.170 223,521 -0.52(-5.98%)
Aug 07, 2018 8.900 9.090 8.630 8.690 83,157 -0.14(-1.59%)
Aug 06, 2018 8.710 9.170 8.710 8.830 101,908 +0.05(+0.57%)
Aug 03, 2018 9.040 9.160 8.610 8.780 70,000 -0.24(-2.66%)
Aug 02, 2018 9.160 9.180 8.750 9.020 176,996 -0.21(-2.28%)
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.