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 (%)
Sep 30, 2020 2.000 2.050 1.950 2.020 78,352 +0.01(+0.50%)
Sep 29, 2020 2.060 2.060 1.920 2.010 166,731 -0.03(-1.47%)
Sep 28, 2020 2.090 2.160 2.040 2.040 92,324 -0.03(-1.45%)
Sep 25, 2020 2.020 2.100 1.971 2.070 149,900 +0.07(+3.50%)
Sep 24, 2020 1.920 2.020 1.880 2.000 166,673 +0.07(+3.63%)
Sep 23, 2020 2.080 2.090 1.910 1.930 294,292 -0.13(-6.31%)
Sep 22, 2020 2.160 2.165 2.050 2.060 148,537 -0.10(-4.63%)
Sep 21, 2020 2.130 2.170 2.080 2.160 136,242 +0.01(+0.47%)
Sep 18, 2020 2.180 2.200 2.110 2.150 99,700 -0.03(-1.38%)
Sep 17, 2020 2.230 2.300 2.180 2.180 67,046 -0.07(-3.11%)
Sep 16, 2020 2.200 2.290 2.185 2.250 104,547 +0.07(+3.21%)
Sep 15, 2020 2.250 2.250 2.170 2.180 90,534 -0.04(-1.80%)
Sep 14, 2020 2.120 2.240 2.100 2.220 81,874 +0.12(+5.71%)
Sep 11, 2020 2.140 2.190 2.080 2.100 72,900 +0.00(+0.00%)
Sep 10, 2020 2.110 2.180 2.080 2.100 69,703 -0.03(-1.41%)
Sep 09, 2020 2.120 2.210 2.085 2.130 125,729 +0.04(+1.91%)
Sep 08, 2020 2.040 2.160 2.020 2.090 153,756 +0.01(+0.48%)
Sep 04, 2020 2.230 2.230 2.010 2.080 322,400 -0.13(-5.88%)
Sep 03, 2020 2.370 2.450 2.180 2.210 269,262 -0.15(-6.36%)
Sep 02, 2020 2.280 2.430 2.240 2.360 291,627 +0.12(+5.36%)
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.