Indicators

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.8924	0.9250	0.8000	0.8500	140,797	-0.05(-5.56%)
Jan 30, 2023	0.9292	0.9292	0.8600	0.9000	107,175	-0.04(-4.26%)
Jan 27, 2023	0.9474	0.9600	0.9082	0.9400	108,356	-0.02(-2.08%)
Jan 26, 2023	0.9800	1.014	0.9550	0.9600	50,264	-0.02(-1.55%)
Jan 25, 2023	1.010	1.010	0.9600	0.9751	17,610	+0.02(+1.85%)
Jan 24, 2023	0.9523	1.040	0.9501	0.9574	168,417	+0.01(+0.54%)
Jan 23, 2023	1.020	1.020	0.9487	0.9523	131,595	-0.05(-4.78%)
Jan 20, 2023	0.9439	1.020	0.8610	1.000	332,021	+0.00(+0.01%)
Jan 19, 2023	1.020	1.040	0.9500	1.000	1,583,503	+0.01(+0.85%)
Jan 18, 2023	1.000	1.060	0.9916	0.9916	79,443	-0.03(-2.78%)
Jan 17, 2023	1.030	1.089	0.9850	1.020	182,264	-0.03(-2.86%)
Jan 13, 2023	1.080	1.100	0.9891	1.050	116,739	-0.02(-1.87%)
Jan 12, 2023	0.9100	1.080	0.9100	1.070	361,307	+0.14(+15.05%)
Jan 11, 2023	0.8825	0.9405	0.8825	0.9300	45,551	+0.02(+2.20%)
Jan 10, 2023	0.8800	0.9300	0.8500	0.9100	119,450	+0.03(+3.41%)
Jan 09, 2023	0.9300	0.9500	0.8500	0.8800	74,748	-0.03(-3.31%)
Jan 06, 2023	0.8400	0.9150	0.8200	0.9101	163,705	+0.08(+8.99%)
Jan 05, 2023	0.7799	0.8400	0.7700	0.8350	127,450	+0.08(+11.33%)
Jan 04, 2023	0.7036	0.7750	0.7036	0.7500	135,940	+0.01(+1.15%)

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.