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

Synlogic Inc (NQ: SYBX )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
Sep 01, 2020 2.190 2.270 2.150 2.240 214,618 +0.04(+1.82%)
Aug 31, 2020 2.240 2.242 2.160 2.200 125,372 +0.00(+0.00%)
Aug 28, 2020 2.200 2.270 2.180 2.200 153,500 +0.00(+0.00%)
Aug 27, 2020 2.360 2.430 2.150 2.200 157,751 -0.11(-4.76%)
Aug 26, 2020 2.310 2.390 2.280 2.310 167,909 +0.00(+0.00%)
Aug 25, 2020 2.480 2.480 2.190 2.310 454,612 -0.06(-2.53%)
Aug 24, 2020 2.260 2.550 2.110 2.370 481,857 +0.15(+6.76%)
Aug 21, 2020 2.460 2.460 2.200 2.220 262,400 -0.21(-8.64%)
Aug 20, 2020 2.510 2.520 2.370 2.430 120,031 -0.08(-3.19%)
Aug 19, 2020 2.510 2.590 2.485 2.510 106,518 +0.00(+0.00%)
Aug 18, 2020 2.600 2.630 2.460 2.510 144,817 -0.06(-2.33%)
Aug 17, 2020 2.520 2.690 2.500 2.570 288,110 +0.06(+2.39%)
Aug 14, 2020 2.330 2.550 2.300 2.510 293,100 +0.18(+7.73%)
Aug 13, 2020 2.260 2.390 2.220 2.330 173,154 +0.12(+5.43%)
Aug 12, 2020 2.430 2.450 2.170 2.210 257,073 -0.19(-7.92%)
Aug 11, 2020 2.470 2.600 2.370 2.400 489,503 +0.04(+1.69%)
Aug 10, 2020 2.300 2.470 2.250 2.360 820,063 +0.21(+9.77%)
Aug 07, 2020 2.160 2.280 2.150 2.150 151,100 -0.02(-0.92%)
Aug 06, 2020 2.340 2.350 2.150 2.170 198,950 -0.16(-6.87%)
Aug 05, 2020 2.270 2.370 2.200 2.330 143,761 +0.10(+4.48%)
Aug 04, 2020 2.220 2.290 2.220 2.230 106,429 -0.01(-0.45%)
Aug 03, 2020 2.280 2.340 2.200 2.240 139,140 -0.02(-0.88%)
Jul 31, 2020 2.330 2.330 2.220 2.260 70,400 -0.03(-1.31%)
Jul 30, 2020 2.220 2.350 2.200 2.290 85,520 +0.04(+1.78%)
Jul 29, 2020 2.300 2.300 2.180 2.250 111,832 -0.02(-0.88%)
Jul 28, 2020 2.330 2.335 2.220 2.270 147,380 -0.03(-1.30%)
Jul 27, 2020 2.260 2.330 2.180 2.300 245,875 +0.07(+3.14%)
Jul 24, 2020 2.220 2.300 2.130 2.230 175,300 +0.04(+1.83%)
Jul 23, 2020 2.250 2.308 2.130 2.190 113,172 -0.06(-2.67%)
Jul 22, 2020 2.260 2.350 2.210 2.250 238,717 -0.01(-0.44%)
Jul 21, 2020 2.320 2.320 2.140 2.260 157,007 -0.03(-1.31%)
Jul 20, 2020 2.180 2.300 2.150 2.290 323,121 +0.10(+4.57%)
Jul 17, 2020 2.150 2.201 2.120 2.190 189,900 +0.06(+2.82%)
Jul 16, 2020 2.010 2.150 1.970 2.130 217,846 +0.11(+5.45%)
Jul 15, 2020 1.880 2.070 1.820 2.020 492,272 +0.17(+9.19%)
Jul 14, 2020 1.870 1.900 1.800 1.850 333,077 -0.02(-1.07%)
Jul 13, 2020 2.000 2.000 1.830 1.870 411,002 -0.13(-6.50%)
Jul 10, 2020 2.030 2.050 1.970 2.000 328,400 -0.03(-1.48%)
Jul 09, 2020 2.110 2.130 2.020 2.030 242,687 -0.08(-3.79%)
Jul 08, 2020 2.070 2.140 2.000 2.110 240,101 +0.05(+2.43%)
Jul 07, 2020 2.030 2.090 1.980 2.060 129,212 +0.02(+0.98%)
Jul 06, 2020 2.000 2.055 1.970 2.040 240,176 +0.09(+4.62%)
Jul 02, 2020 2.030 2.040 1.940 1.950 277,900 -0.05(-2.50%)
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.