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

Synlogic Inc (NQ: SYBX )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 (%)
May 14, 2024 1.730 1.780 1.730 1.750 82,571 -0.05(-2.78%)
May 13, 2024 1.780 1.838 1.780 1.800 2,681 +0.01(+0.56%)
May 10, 2024 1.830 1.830 1.790 1.790 7,123 -0.04(-2.19%)
May 09, 2024 1.880 1.880 1.821 1.830 6,680 +0.01(+0.27%)
May 08, 2024 1.870 1.870 1.820 1.825 3,474 -0.02(-0.82%)
May 07, 2024 1.860 1.890 1.840 1.840 3,385 +0.00(+0.00%)
May 06, 2024 1.820 1.910 1.820 1.840 14,363 +0.00(+0.00%)
May 03, 2024 1.830 1.900 1.810 1.840 29,923 -0.04(-2.13%)
May 02, 2024 1.852 1.887 1.800 1.880 6,055 -0.02(-1.05%)
May 01, 2024 1.860 1.900 1.804 1.900 7,713 +0.11(+6.15%)
Apr 30, 2024 1.830 1.845 1.780 1.790 20,571 -0.08(-4.28%)
Apr 29, 2024 1.950 1.950 1.820 1.870 8,133 +0.00(+0.00%)
Apr 26, 2024 1.880 1.880 1.840 1.870 3,846 +0.01(+0.54%)
Apr 25, 2024 1.860 1.900 1.850 1.860 4,043 -0.01(-0.53%)
Apr 24, 2024 1.910 1.910 1.870 1.870 18,901 -0.04(-2.09%)
Apr 23, 2024 1.850 1.960 1.850 1.910 66,030 +0.07(+3.80%)
Apr 22, 2024 1.860 1.941 1.790 1.840 21,787 -0.03(-1.60%)
Apr 19, 2024 1.840 1.890 1.780 1.870 54,374 +0.04(+2.19%)
Apr 18, 2024 1.780 1.868 1.720 1.830 70,297 +0.06(+3.39%)
Apr 17, 2024 1.780 1.820 1.730 1.770 40,037 -0.03(-1.67%)
Apr 16, 2024 1.760 1.821 1.710 1.800 27,183 +0.00(+0.00%)
Apr 15, 2024 1.730 1.830 1.710 1.800 38,074 +0.03(+1.69%)
Apr 12, 2024 1.740 1.800 1.710 1.770 19,099 +0.02(+1.14%)
Apr 11, 2024 1.810 1.850 1.750 1.750 52,720 -0.07(-3.85%)
Apr 10, 2024 1.730 1.820 1.730 1.820 44,971 -0.01(-0.55%)
Apr 09, 2024 1.760 1.830 1.706 1.830 6,897 +0.09(+5.17%)
Apr 08, 2024 1.720 1.760 1.710 1.740 8,078 -0.04(-2.25%)
Apr 05, 2024 1.790 1.790 1.710 1.780 8,384 -0.01(-0.56%)
Apr 04, 2024 1.850 1.890 1.740 1.790 15,049 +0.00(+0.00%)
Apr 03, 2024 1.760 1.860 1.730 1.790 71,782 +0.03(+1.70%)
Apr 02, 2024 1.720 1.760 1.700 1.760 53,815 +0.00(+0.00%)
Apr 01, 2024 1.770 1.790 1.730 1.760 19,600 -0.03(-1.68%)
Mar 28, 2024 1.700 1.845 1.700 1.790 43,940 +0.01(+0.56%)
Mar 27, 2024 1.755 1.780 1.730 1.780 3,111 +0.00(+0.00%)
Mar 26, 2024 1.770 1.780 1.730 1.780 16,711 -0.02(-1.11%)
Mar 25, 2024 1.770 1.800 1.730 1.800 31,703 +0.00(+0.00%)
Mar 22, 2024 1.730 1.800 1.730 1.800 126,586 +0.05(+2.86%)
Mar 21, 2024 1.710 1.810 1.700 1.750 37,106 +0.02(+1.16%)
Mar 20, 2024 1.780 1.830 1.703 1.730 210,269 -0.05(-2.81%)
Mar 19, 2024 1.870 2.040 1.760 1.780 113,120 -0.12(-6.32%)
Mar 18, 2024 1.820 1.965 1.805 1.900 37,023 +0.05(+2.70%)
Mar 15, 2024 1.790 1.850 1.760 1.850 17,517 +0.09(+5.11%)
Mar 14, 2024 1.800 1.910 1.720 1.760 71,350 -0.10(-5.38%)
Mar 13, 2024 1.880 1.920 1.810 1.860 13,971 -0.02(-1.06%)
Mar 12, 2024 1.920 1.920 1.834 1.880 22,930 +0.03(+1.62%)
Mar 11, 2024 1.790 1.910 1.790 1.850 80,654 +0.02(+1.09%)
Mar 08, 2024 1.810 1.889 1.800 1.830 55,136 +0.03(+1.67%)
Mar 07, 2024 1.830 1.910 1.800 1.800 92,870 -0.05(-2.70%)
Mar 06, 2024 1.830 1.900 1.775 1.850 12,287 +0.00(+0.00%)
Mar 05, 2024 1.775 1.855 1.775 1.850 23,639 +0.04(+2.21%)
Mar 04, 2024 1.850 1.890 1.730 1.810 59,664 -0.05(-2.69%)
Mar 01, 2024 1.920 1.950 1.860 1.860 20,429 -0.05(-2.62%)
Feb 29, 2024 1.870 1.980 1.870 1.910 25,454 +0.04(+2.14%)
Feb 28, 2024 1.860 1.910 1.860 1.870 21,712 -0.02(-1.06%)
Feb 27, 2024 1.800 1.950 1.800 1.890 33,284 -0.02(-1.05%)
Feb 26, 2024 1.860 1.950 1.860 1.910 21,974 +0.00(+0.00%)
Feb 23, 2024 1.860 1.962 1.790 1.910 56,845 -0.04(-2.05%)
Feb 22, 2024 2.050 2.160 1.930 1.950 112,011 -0.02(-1.02%)
Feb 21, 2024 1.840 2.070 1.760 1.970 109,273 +0.13(+7.07%)
Feb 20, 2024 1.750 1.840 1.750 1.840 43,645 +0.04(+1.94%)
Feb 16, 2024 1.720 1.900 1.720 1.805 63,374 -0.04(-1.90%)
Feb 15, 2024 1.780 1.872 1.710 1.840 134,085 +0.06(+3.37%)
Feb 14, 2024 1.680 1.810 1.680 1.780 109,924 +0.04(+2.30%)
Feb 13, 2024 1.590 1.750 1.550 1.740 194,734 +0.02(+1.16%)
Feb 12, 2024 1.650 1.750 1.570 1.720 408,379 -0.05(-2.82%)
Feb 09, 2024 1.610 1.840 1.600 1.770 5,072,372 -1.68(-48.70%)
Feb 08, 2024 3.490 3.590 3.300 3.450 225,362 -0.07(-1.99%)
Feb 07, 2024 3.550 3.698 3.430 3.520 7,372 +0.02(+0.57%)
Feb 06, 2024 3.240 3.660 3.240 3.500 15,393 +0.22(+6.71%)
Feb 05, 2024 3.330 3.495 3.231 3.280 18,137 -0.13(-3.81%)
Feb 02, 2024 3.480 3.620 3.340 3.410 33,247 -0.08(-2.29%)
Feb 01, 2024 3.560 3.580 3.330 3.490 14,330 +0.04(+1.16%)
Jan 31, 2024 3.230 3.590 3.230 3.450 19,197 +0.20(+6.15%)
Jan 30, 2024 3.360 3.620 3.200 3.250 24,775 -0.10(-2.99%)
Jan 29, 2024 3.600 3.670 3.300 3.350 22,093 -0.25(-6.94%)
Jan 26, 2024 3.210 3.730 3.210 3.600 34,651 +0.39(+12.15%)
Jan 25, 2024 3.340 3.490 3.210 3.210 19,474 +0.03(+0.94%)
Jan 24, 2024 3.200 3.315 3.150 3.180 28,265 -0.02(-0.63%)
Jan 23, 2024 3.150 3.350 3.120 3.200 12,956 -0.02(-0.62%)
Jan 22, 2024 3.200 3.350 3.200 3.220 9,654 +0.03(+0.94%)
Jan 19, 2024 3.200 3.360 3.160 3.190 22,404 +0.07(+2.24%)
Jan 18, 2024 3.290 3.290 3.003 3.120 15,583 -0.13(-4.15%)
Jan 17, 2024 3.500 3.520 3.050 3.255 47,226 -0.29(-8.31%)
Jan 16, 2024 3.820 3.860 3.460 3.550 34,458 -0.23(-6.08%)
Jan 12, 2024 3.790 3.960 3.750 3.780 11,110 -0.02(-0.42%)
Jan 11, 2024 3.770 3.910 3.740 3.796 16,293 +0.06(+1.49%)
Jan 10, 2024 3.880 3.880 3.600 3.740 28,795 -0.19(-4.83%)
Jan 09, 2024 4.210 4.210 3.785 3.930 27,705 -0.25(-5.98%)
Jan 08, 2024 4.150 4.339 4.102 4.180 10,487 +0.02(+0.48%)
Jan 05, 2024 4.500 4.720 4.010 4.160 33,804 -0.40(-8.77%)
Jan 04, 2024 4.780 4.950 4.500 4.560 34,965 -0.22(-4.60%)
Jan 03, 2024 4.590 5.118 4.530 4.780 114,542 +0.31(+6.94%)
Jan 02, 2024 3.890 4.470 3.790 4.470 83,629 +0.62(+16.10%)
Dec 29, 2023 3.500 3.910 3.500 3.850 73,428 +0.40(+11.59%)
Dec 28, 2023 3.650 3.660 3.330 3.450 66,608 -0.14(-3.90%)
Dec 27, 2023 3.900 3.922 3.550 3.590 76,657 -0.28(-7.24%)
Dec 26, 2023 3.780 3.880 3.590 3.870 86,004 +0.23(+6.32%)
Dec 22, 2023 3.020 3.640 3.020 3.640 44,329 +0.61(+20.13%)
Dec 21, 2023 3.350 3.395 3.010 3.030 87,791 -0.25(-7.62%)
Dec 20, 2023 3.650 3.780 3.270 3.280 57,313 -0.41(-11.11%)
Dec 19, 2023 3.610 3.690 3.480 3.690 47,137 +0.07(+1.93%)
Dec 18, 2023 3.650 3.860 3.220 3.620 90,900 -0.09(-2.43%)
Dec 15, 2023 3.970 3.970 3.640 3.710 81,692 -0.16(-4.13%)
Dec 14, 2023 3.750 3.895 3.580 3.870 75,927 +0.34(+9.63%)
Dec 13, 2023 3.370 3.591 3.080 3.530 122,474 +0.19(+5.69%)
Dec 12, 2023 3.090 3.686 3.020 3.340 132,840 +0.29(+9.51%)
Dec 11, 2023 3.160 3.960 2.670 3.050 318,437 +0.18(+6.27%)
Dec 08, 2023 2.840 3.060 2.780 2.870 39,713 +0.02(+0.85%)
Dec 07, 2023 2.555 2.930 2.510 2.846 49,953 +0.30(+11.60%)
Dec 06, 2023 2.580 2.710 2.450 2.550 43,619 -0.04(-1.54%)
Dec 05, 2023 2.500 2.750 2.500 2.590 20,456 +0.04(+1.57%)
Dec 04, 2023 2.590 2.700 2.501 2.550 29,251 -0.01(-0.39%)
Dec 01, 2023 2.560 2.780 2.420 2.560 39,835 +0.06(+2.40%)
Nov 30, 2023 2.440 2.720 2.401 2.500 69,047 +0.11(+4.60%)
Nov 29, 2023 2.050 2.400 2.000 2.390 68,456 +0.30(+14.35%)
Nov 28, 2023 1.960 2.120 1.960 2.090 7,625 +0.12(+6.09%)
Nov 27, 2023 1.980 2.150 1.935 1.970 14,748 -0.03(-1.50%)
Nov 24, 2023 2.100 2.110 1.950 2.000 13,610 -0.09(-4.31%)
Nov 22, 2023 2.270 2.310 2.000 2.090 12,163 -0.02(-0.71%)
Nov 21, 2023 2.140 2.180 1.951 2.105 16,651 +0.02(+1.20%)
Nov 20, 2023 2.070 2.100 1.905 2.080 11,123 +0.09(+4.52%)
Nov 17, 2023 2.220 2.220 1.910 1.990 61,048 +0.00(+0.00%)
Nov 16, 2023 2.070 2.122 1.970 1.990 12,237 -0.11(-5.24%)
Nov 15, 2023 2.060 2.310 2.060 2.100 35,527 -0.02(-0.94%)
Nov 14, 2023 1.900 2.130 1.800 2.120 34,677 +0.32(+17.78%)
Nov 13, 2023 1.850 1.920 1.730 1.800 40,734 -0.05(-2.70%)
Nov 10, 2023 1.800 1.886 1.800 1.850 24,084 +0.04(+2.21%)
Nov 09, 2023 2.130 2.322 1.810 1.810 45,818 -0.32(-15.02%)
Nov 08, 2023 2.090 2.289 2.090 2.130 43,344 +0.06(+2.90%)
Nov 07, 2023 2.110 2.305 2.000 2.070 237,684 -0.07(-3.27%)
Nov 06, 2023 2.000 2.519 1.950 2.140 86,329 +0.28(+15.05%)
Nov 03, 2023 1.810 1.980 1.810 1.860 36,353 +0.04(+2.20%)
Nov 02, 2023 1.740 1.870 1.610 1.820 40,064 +0.07(+4.00%)
Nov 01, 2023 1.800 1.900 1.710 1.750 36,277 -0.14(-7.41%)
Oct 31, 2023 1.940 2.086 1.800 1.890 23,387 +0.04(+2.16%)
Oct 30, 2023 1.850 1.980 1.810 1.850 34,874 -0.01(-0.54%)
Oct 27, 2023 1.830 1.949 1.750 1.860 63,492 -0.03(-1.59%)
Oct 26, 2023 1.930 1.960 1.860 1.890 15,183 -0.02(-1.05%)
Oct 25, 2023 1.850 2.002 1.850 1.910 57,363 +0.04(+2.14%)
Oct 24, 2023 1.950 2.070 1.840 1.870 42,398 -0.08(-4.10%)
Oct 23, 2023 2.110 2.110 1.940 1.950 28,750 -0.07(-3.47%)
Oct 20, 2023 2.400 2.450 2.020 2.020 34,458 -0.28(-12.17%)
Oct 19, 2023 2.240 2.350 2.220 2.300 9,610 +0.08(+3.60%)
Oct 18, 2023 2.380 2.556 2.220 2.220 11,996 -0.16(-6.72%)
Oct 17, 2023 2.480 2.582 2.380 2.380 39,642 -0.07(-2.86%)
Oct 16, 2023 2.460 2.743 2.400 2.450 25,776 +0.01(+0.41%)
Oct 13, 2023 2.380 2.555 2.380 2.440 24,440 +0.06(+2.52%)
Oct 12, 2023 2.580 2.580 2.360 2.380 29,918 -0.22(-8.46%)
Oct 11, 2023 2.650 2.650 2.510 2.600 10,255 +0.04(+1.56%)
Oct 10, 2023 2.670 2.775 2.500 2.560 43,725 -0.06(-2.29%)
Oct 09, 2023 2.760 2.760 2.580 2.620 15,258 -0.17(-6.09%)
Oct 06, 2023 3.000 3.030 2.660 2.790 42,127 -0.12(-4.12%)
Oct 05, 2023 2.990 2.990 2.869 2.910 13,267 +0.00(+0.00%)
Oct 04, 2023 2.630 3.070 2.630 2.910 35,403 +0.28(+10.65%)
Oct 03, 2023 2.930 2.930 2.590 2.630 113,933 -0.22(-7.72%)
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.