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

Synlogic Inc (NQ: SYBX )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2021 2.880 3.190 2.880 3.050 599,201 +0.19(+6.64%)
Sep 29, 2021 3.060 3.200 2.840 2.860 531,195 -0.22(-7.14%)
Sep 28, 2021 3.020 3.140 2.945 3.080 371,214 +0.03(+0.98%)
Sep 27, 2021 3.110 3.210 3.030 3.050 463,674 -0.12(-3.79%)
Sep 24, 2021 3.150 3.308 3.150 3.170 367,273 -0.01(-0.31%)
Sep 23, 2021 3.290 3.350 3.050 3.180 3,839,053 -0.31(-8.88%)
Sep 22, 2021 3.530 3.560 3.394 3.490 467,473 -0.08(-2.24%)
Sep 21, 2021 3.710 3.990 3.470 3.570 993,557 -0.14(-3.77%)
Sep 20, 2021 3.520 4.040 3.420 3.710 9,327,654 +0.42(+12.77%)
Sep 17, 2021 3.210 3.340 3.120 3.290 272,913 +0.10(+3.13%)
Sep 16, 2021 3.150 3.240 3.110 3.190 115,324 +0.02(+0.63%)
Sep 15, 2021 3.030 3.250 2.950 3.170 234,544 +0.15(+4.97%)
Sep 14, 2021 3.000 3.100 2.950 3.020 108,628 +0.03(+1.00%)
Sep 13, 2021 3.240 3.240 2.900 2.990 126,550 -0.17(-5.38%)
Sep 10, 2021 3.230 3.340 3.010 3.160 223,764 -0.02(-0.63%)
Sep 09, 2021 3.250 3.300 3.050 3.180 136,591 -0.04(-1.24%)
Sep 08, 2021 3.050 3.450 3.027 3.220 342,279 +0.21(+6.98%)
Sep 07, 2021 3.100 3.230 2.880 3.010 363,526 -0.06(-1.95%)
Sep 03, 2021 2.670 3.275 2.670 3.070 1,994,005 +0.37(+13.70%)
Sep 02, 2021 2.750 2.830 2.680 2.700 388,329 -0.03(-1.10%)
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.