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 (%)
Jun 30, 2020 2.000 2.030 1.960 2.030 130,172 +0.03(+1.50%)
Jun 29, 2020 2.040 2.050 1.950 2.000 264,122 +0.00(+0.00%)
Jun 26, 2020 2.110 2.140 1.960 2.000 2,299,600 -0.08(-3.85%)
Jun 25, 2020 2.000 2.110 1.910 2.080 670,532 +0.05(+2.46%)
Jun 24, 2020 2.180 2.183 2.000 2.030 332,003 -0.19(-8.56%)
Jun 23, 2020 2.180 2.230 2.100 2.220 225,385 +0.06(+2.78%)
Jun 22, 2020 2.180 2.200 2.100 2.160 268,552 +0.00(+0.00%)
Jun 19, 2020 2.110 2.210 2.060 2.160 377,700 +0.04(+1.89%)
Jun 18, 2020 2.230 2.230 2.100 2.120 222,240 -0.02(-0.93%)
Jun 17, 2020 2.210 2.300 2.120 2.140 248,626 -0.03(-1.38%)
Jun 16, 2020 2.300 2.315 2.092 2.170 230,012 -0.06(-2.69%)
Jun 15, 2020 2.150 2.250 2.010 2.230 227,236 +0.06(+2.76%)
Jun 12, 2020 2.160 2.180 2.000 2.170 220,600 +0.15(+7.43%)
Jun 11, 2020 2.260 2.290 1.980 2.020 361,444 -0.28(-12.17%)
Jun 10, 2020 2.340 2.380 2.220 2.300 170,316 -0.03(-1.29%)
Jun 09, 2020 2.400 2.400 2.270 2.330 149,691 -0.07(-2.92%)
Jun 08, 2020 2.370 2.460 2.340 2.400 164,245 +0.04(+1.69%)
Jun 05, 2020 2.260 2.390 2.260 2.360 165,700 +0.14(+6.31%)
Jun 04, 2020 2.410 2.440 2.200 2.220 327,769 -0.14(-5.93%)
Jun 03, 2020 2.550 2.620 2.310 2.360 337,208 -0.11(-4.45%)
Jun 02, 2020 2.520 2.620 2.450 2.470 220,517 +0.04(+1.65%)
Jun 01, 2020 2.550 2.550 2.410 2.430 232,971 -0.08(-3.19%)
May 29, 2020 2.460 2.522 2.290 2.510 498,900 +0.06(+2.45%)
May 28, 2020 2.490 2.550 2.300 2.450 833,937 +0.01(+0.41%)
May 27, 2020 2.450 2.460 2.320 2.440 541,516 +0.00(+0.00%)
May 26, 2020 2.420 2.550 2.360 2.440 440,153 +0.12(+5.17%)
May 22, 2020 2.290 2.373 2.230 2.320 353,500 +0.08(+3.57%)
May 21, 2020 2.150 2.370 2.130 2.240 563,446 -0.19(-7.82%)
May 20, 2020 2.370 2.450 2.320 2.430 166,233 +0.10(+4.29%)
May 19, 2020 2.230 2.450 2.195 2.330 434,267 +0.10(+4.48%)
May 18, 2020 2.220 2.340 2.200 2.230 273,497 +0.02(+0.90%)
May 15, 2020 2.130 2.220 2.090 2.210 131,400 +0.02(+0.91%)
May 14, 2020 2.130 2.210 1.990 2.190 225,290 -0.01(-0.45%)
May 13, 2020 2.240 2.350 2.074 2.200 174,322 -0.01(-0.45%)
May 12, 2020 2.200 2.400 2.110 2.210 550,118 +0.04(+1.84%)
May 11, 2020 2.170 2.298 2.090 2.170 193,703 -0.01(-0.46%)
May 08, 2020 2.230 2.305 2.080 2.180 348,500 -0.06(-2.68%)
May 07, 2020 2.110 2.320 2.110 2.240 400,727 +0.14(+6.67%)
May 06, 2020 2.020 2.140 1.950 2.100 259,322 +0.08(+3.96%)
May 05, 2020 2.220 2.253 2.010 2.020 145,297 -0.19(-8.60%)
May 04, 2020 2.000 2.230 1.960 2.210 155,810 +0.18(+8.87%)
May 01, 2020 2.050 2.130 1.960 2.030 323,900 -0.05(-2.40%)
Apr 30, 2020 2.200 2.300 2.060 2.080 285,272 -0.19(-8.37%)
Apr 29, 2020 2.150 2.370 2.150 2.270 218,074 +0.14(+6.57%)
Apr 28, 2020 2.400 2.440 2.120 2.130 206,399 -0.20(-8.58%)
Apr 27, 2020 2.470 2.470 2.280 2.330 626,752 +0.00(+0.00%)
Apr 24, 2020 2.150 2.350 2.050 2.330 1,299,800 +0.46(+24.60%)
Apr 23, 2020 1.930 2.000 1.850 1.870 244,095 -0.06(-3.11%)
Apr 22, 2020 2.060 2.080 1.900 1.930 166,609 -0.09(-4.46%)
Apr 21, 2020 2.090 2.100 1.920 2.020 211,919 -0.06(-2.88%)
Apr 20, 2020 1.940 2.230 1.880 2.080 505,309 +0.11(+5.58%)
Apr 17, 2020 1.910 1.990 1.840 1.970 168,900 +0.10(+5.35%)
Apr 16, 2020 2.020 2.070 1.810 1.870 307,174 -0.14(-6.97%)
Apr 15, 2020 1.950 2.030 1.820 2.010 163,388 -0.05(-2.43%)
Apr 14, 2020 1.840 2.100 1.820 2.060 591,266 +0.26(+14.44%)
Apr 13, 2020 1.810 1.950 1.740 1.800 190,097 -0.03(-1.64%)
Apr 09, 2020 1.780 1.860 1.745 1.830 181,900 +0.06(+3.39%)
Apr 08, 2020 1.750 1.790 1.700 1.770 118,977 +0.04(+2.31%)
Apr 07, 2020 1.800 1.860 1.670 1.730 185,454 -0.03(-1.70%)
Apr 06, 2020 1.620 1.800 1.620 1.760 233,830 +0.16(+10.00%)
Apr 03, 2020 1.600 1.620 1.510 1.600 177,400 +0.01(+0.63%)
Apr 02, 2020 1.670 1.740 1.580 1.590 257,111 -0.06(-3.64%)
Apr 01, 2020 1.660 1.720 1.610 1.650 147,964 -0.07(-4.07%)
Mar 31, 2020 1.840 1.850 1.630 1.720 166,002 -0.12(-6.52%)
Mar 30, 2020 1.840 1.890 1.750 1.840 138,593 -0.01(-0.54%)
Mar 27, 2020 1.940 1.985 1.830 1.850 108,600 -0.16(-7.96%)
Mar 26, 2020 1.960 2.050 1.920 2.010 116,921 +0.05(+2.55%)
Mar 25, 2020 2.010 2.120 1.900 1.960 93,230 -0.09(-4.39%)
Mar 24, 2020 2.000 2.090 1.930 2.050 151,371 +0.14(+7.33%)
Mar 23, 2020 1.880 1.990 1.820 1.910 153,544 +0.08(+4.37%)
Mar 20, 2020 1.980 2.067 1.800 1.830 244,100 -0.17(-8.50%)
Mar 19, 2020 2.010 2.150 1.850 2.000 311,883 -0.02(-0.99%)
Mar 18, 2020 2.220 2.300 1.630 2.020 683,004 -0.60(-22.90%)
Mar 17, 2020 1.620 2.790 1.400 2.620 978,740 +1.02(+63.75%)
Mar 16, 2020 1.420 1.680 1.350 1.600 312,160 +0.01(+0.63%)
Mar 13, 2020 1.510 1.740 1.410 1.590 554,900 +0.20(+14.39%)
Mar 12, 2020 1.430 1.830 1.380 1.390 854,714 -0.15(-9.74%)
Mar 11, 2020 1.620 1.650 1.480 1.540 457,265 -0.16(-9.41%)
Mar 10, 2020 1.700 1.790 1.560 1.700 320,751 +0.04(+2.41%)
Mar 09, 2020 1.900 1.980 1.650 1.660 617,963 -0.42(-20.19%)
Mar 06, 2020 2.090 2.185 2.020 2.080 185,600 -0.08(-3.70%)
Mar 05, 2020 2.150 2.210 2.120 2.160 235,389 -0.04(-1.82%)
Mar 04, 2020 2.200 2.260 2.130 2.200 315,959 +0.03(+1.38%)
Mar 03, 2020 2.140 2.200 2.022 2.170 356,669 +0.00(+0.00%)
Mar 02, 2020 2.100 2.210 2.000 2.170 405,864 +0.11(+5.34%)
Feb 28, 2020 2.010 2.160 2.000 2.060 503,300 -0.01(-0.48%)
Feb 27, 2020 2.230 2.300 2.040 2.070 630,479 -0.22(-9.61%)
Feb 26, 2020 2.390 2.450 2.200 2.290 458,712 -0.10(-4.18%)
Feb 25, 2020 2.590 2.680 2.350 2.390 365,468 -0.16(-6.27%)
Feb 24, 2020 2.670 2.740 2.520 2.550 678,645 -0.27(-9.57%)
Feb 21, 2020 2.760 2.870 2.640 2.820 361,000 +0.07(+2.55%)
Feb 20, 2020 2.540 2.770 2.540 2.750 728,429 +0.22(+8.70%)
Feb 19, 2020 2.570 2.690 2.495 2.530 504,708 -0.01(-0.39%)
Feb 18, 2020 2.410 2.565 2.370 2.540 502,219 +0.14(+5.83%)
Feb 14, 2020 2.380 2.430 2.340 2.400 269,500 +0.02(+0.84%)
Feb 13, 2020 2.420 2.450 2.360 2.380 256,122 -0.06(-2.46%)
Feb 12, 2020 2.460 2.510 2.390 2.440 437,172 -0.01(-0.41%)
Feb 11, 2020 2.420 2.510 2.350 2.450 462,570 +0.02(+0.82%)
Feb 10, 2020 2.370 2.450 2.310 2.430 242,385 +0.08(+3.40%)
Feb 07, 2020 2.440 2.465 2.330 2.350 531,600 -0.10(-4.08%)
Feb 06, 2020 2.570 2.620 2.410 2.450 507,961 -0.09(-3.54%)
Feb 05, 2020 2.430 2.580 2.340 2.540 558,495 +0.14(+5.83%)
Feb 04, 2020 2.540 2.570 2.330 2.400 796,475 -0.11(-4.38%)
Feb 03, 2020 2.690 2.720 2.460 2.510 758,057 -0.17(-6.34%)
Jan 31, 2020 2.870 2.905 2.600 2.680 641,900 -0.18(-6.29%)
Jan 30, 2020 2.780 2.950 2.650 2.860 420,520 +0.12(+4.38%)
Jan 29, 2020 2.710 2.800 2.610 2.740 395,842 +0.05(+1.86%)
Jan 28, 2020 2.630 2.837 2.560 2.690 322,613 +0.09(+3.46%)
Jan 27, 2020 2.650 2.650 2.410 2.600 325,791 -0.05(-1.89%)
Jan 24, 2020 2.770 2.970 2.605 2.650 546,900 -0.09(-3.28%)
Jan 23, 2020 2.860 2.890 2.725 2.740 382,328 -0.15(-5.19%)
Jan 22, 2020 3.200 3.250 2.880 2.890 494,240 -0.29(-9.12%)
Jan 21, 2020 2.980 3.340 2.980 3.180 396,678 +0.20(+6.71%)
Jan 17, 2020 3.330 3.460 2.890 2.980 634,000 -0.21(-6.58%)
Jan 16, 2020 3.200 3.320 2.950 3.190 625,930 +0.04(+1.27%)
Jan 15, 2020 2.760 3.230 2.730 3.150 966,253 +0.42(+15.38%)
Jan 14, 2020 2.580 2.890 2.550 2.730 433,829 +0.16(+6.23%)
Jan 13, 2020 2.710 2.710 2.440 2.570 424,452 -0.12(-4.46%)
Jan 10, 2020 2.900 2.923 2.670 2.690 748,000 -0.17(-5.94%)
Jan 09, 2020 2.750 3.100 2.600 2.860 1,098,935 +0.15(+5.54%)
Jan 08, 2020 2.510 2.750 2.440 2.710 425,555 +0.23(+9.27%)
Jan 07, 2020 2.410 2.580 2.360 2.480 201,194 +0.09(+3.77%)
Jan 06, 2020 2.430 2.520 2.370 2.390 252,838 -0.08(-3.24%)
Jan 03, 2020 2.700 2.730 2.450 2.470 398,300 -0.21(-7.84%)
Jan 02, 2020 2.600 2.790 2.420 2.680 652,826 +0.10(+3.88%)
Dec 31, 2019 2.370 2.600 2.300 2.580 463,800 +0.20(+8.40%)
Dec 30, 2019 2.480 2.490 2.350 2.380 486,228 -0.11(-4.42%)
Dec 27, 2019 2.620 2.659 2.375 2.490 737,200 -0.08(-3.11%)
Dec 26, 2019 2.420 2.710 2.400 2.570 1,263,095 +0.17(+7.08%)
Dec 24, 2019 2.300 2.425 2.255 2.400 762,800 +0.12(+5.26%)
Dec 23, 2019 2.250 2.380 2.160 2.280 1,080,993 +0.06(+2.70%)
Dec 20, 2019 2.170 2.290 2.170 2.220 970,300 +0.01(+0.45%)
Dec 19, 2019 2.180 2.280 2.040 2.210 1,047,461 +0.02(+0.91%)
Dec 18, 2019 2.210 2.260 2.160 2.190 623,454 -0.05(-2.23%)
Dec 17, 2019 2.240 2.290 2.200 2.240 498,042 -0.01(-0.44%)
Dec 16, 2019 2.400 2.450 2.210 2.250 363,375 -0.13(-5.46%)
Dec 13, 2019 2.740 2.790 2.371 2.380 538,600 -0.32(-11.85%)
Dec 12, 2019 2.770 2.900 2.680 2.700 317,124 -0.11(-3.91%)
Dec 11, 2019 2.950 3.000 2.620 2.810 863,837 +0.07(+2.55%)
Dec 10, 2019 2.500 2.760 2.430 2.740 747,320 +0.27(+10.93%)
Dec 09, 2019 2.350 2.560 2.350 2.470 871,969 +0.14(+6.01%)
Dec 06, 2019 2.290 2.370 2.220 2.330 400,500 +0.04(+1.75%)
Dec 05, 2019 2.210 2.326 2.120 2.290 419,042 +0.08(+3.62%)
Dec 04, 2019 2.360 2.360 2.160 2.210 771,488 -0.14(-5.96%)
Dec 03, 2019 2.070 2.370 2.000 2.350 3,807,523 +0.28(+13.53%)
Dec 02, 2019 2.180 2.200 2.070 2.070 517,687 -0.07(-3.27%)
Nov 29, 2019 2.110 2.240 2.090 2.140 695,300 +0.05(+2.39%)
Nov 27, 2019 2.130 2.160 2.075 2.090 241,900 -0.04(-1.88%)
Nov 26, 2019 2.120 2.170 2.080 2.130 308,399 +0.01(+0.47%)
Nov 25, 2019 2.150 2.190 2.110 2.120 123,105 -0.02(-0.93%)
Nov 22, 2019 2.100 2.190 2.075 2.140 193,500 +0.04(+1.90%)
Nov 21, 2019 2.130 2.130 2.020 2.100 44,319 -0.02(-0.94%)
Nov 20, 2019 2.110 2.190 2.060 2.120 147,379 +0.02(+0.95%)
Nov 19, 2019 1.960 2.130 1.923 2.100 93,671 +0.14(+7.14%)
Nov 18, 2019 2.120 2.145 1.910 1.960 176,153 -0.14(-6.67%)
Nov 15, 2019 2.250 2.270 2.080 2.100 79,600 -0.15(-6.67%)
Nov 14, 2019 2.290 2.290 2.220 2.250 38,311 -0.07(-3.02%)
Nov 13, 2019 2.240 2.320 2.120 2.320 207,034 +0.10(+4.50%)
Nov 12, 2019 2.260 2.340 2.210 2.220 128,330 -0.03(-1.55%)
Nov 11, 2019 2.320 2.320 2.210 2.255 73,370 -0.04(-1.53%)
Nov 08, 2019 2.240 2.320 2.240 2.290 70,400 +0.02(+0.88%)
Nov 07, 2019 2.260 2.340 2.221 2.270 101,337 +0.02(+0.89%)
Nov 06, 2019 2.400 2.420 2.230 2.250 92,168 -0.13(-5.46%)
Nov 05, 2019 2.330 2.430 2.280 2.380 176,332 +0.07(+3.03%)
Nov 04, 2019 2.210 2.370 2.160 2.310 150,001 +0.13(+5.96%)
Nov 01, 2019 2.160 2.229 2.130 2.180 141,500 +0.04(+1.87%)
Oct 31, 2019 2.140 2.190 2.100 2.140 91,642 -0.02(-0.93%)
Oct 30, 2019 2.210 2.240 2.100 2.160 77,957 -0.05(-2.26%)
Oct 29, 2019 2.250 2.250 2.060 2.210 147,049 +0.00(+0.00%)
Oct 28, 2019 2.200 2.250 2.140 2.210 90,148 +0.03(+1.38%)
Oct 25, 2019 2.180 2.250 2.160 2.180 82,000 +0.01(+0.46%)
Oct 24, 2019 2.340 2.380 2.130 2.170 169,772 -0.13(-5.65%)
Oct 23, 2019 2.180 2.370 2.150 2.300 324,913 +0.11(+5.02%)
Oct 22, 2019 2.180 2.220 2.120 2.190 67,447 +0.02(+0.92%)
Oct 21, 2019 2.190 2.210 2.120 2.170 68,143 +0.00(+0.00%)
Oct 18, 2019 2.200 2.250 2.110 2.170 120,400 -0.04(-1.81%)
Oct 17, 2019 2.250 2.300 2.130 2.210 115,246 -0.03(-1.34%)
Oct 16, 2019 2.160 2.250 2.090 2.240 90,395 +0.07(+3.23%)
Oct 15, 2019 2.090 2.220 2.054 2.170 67,549 +0.09(+4.33%)
Oct 14, 2019 2.150 2.160 2.030 2.080 106,922 -0.08(-3.70%)
Oct 11, 2019 2.210 2.290 2.140 2.160 103,100 -0.01(-0.46%)
Oct 10, 2019 2.160 2.240 2.110 2.170 72,216 +0.02(+0.93%)
Oct 09, 2019 2.120 2.190 2.050 2.150 121,011 +0.05(+2.38%)
Oct 08, 2019 2.200 2.200 2.050 2.100 115,718 -0.14(-6.25%)
Oct 07, 2019 2.100 2.250 2.090 2.240 110,873 +0.16(+7.69%)
Oct 04, 2019 2.090 2.100 2.000 2.080 165,500 +0.00(+0.00%)
Oct 03, 2019 2.020 2.100 1.960 2.080 199,149 +0.06(+2.97%)
Oct 02, 2019 2.110 2.150 1.990 2.020 244,305 -0.06(-2.88%)
Oct 01, 2019 2.310 2.320 2.060 2.080 189,202 -0.21(-9.17%)
Sep 30, 2019 2.110 2.350 1.990 2.290 439,722 +0.17(+8.02%)
Sep 27, 2019 2.200 2.350 2.090 2.120 185,700 -0.08(-3.64%)
Sep 26, 2019 2.350 2.350 2.140 2.200 296,330 -0.18(-7.76%)
Sep 25, 2019 2.380 2.410 2.310 2.385 167,539 +0.01(+0.63%)
Sep 24, 2019 2.490 2.490 2.360 2.370 189,134 -0.12(-4.82%)
Sep 23, 2019 2.560 2.580 2.440 2.490 127,202 -0.09(-3.49%)
Sep 20, 2019 2.580 2.638 2.520 2.580 119,500 +0.02(+0.78%)
Sep 19, 2019 2.430 2.790 2.410 2.560 333,553 +0.13(+5.35%)
Sep 18, 2019 2.420 2.480 2.310 2.430 171,753 +0.01(+0.41%)
Sep 17, 2019 2.550 2.625 2.410 2.420 110,306 -0.12(-4.72%)
Sep 16, 2019 2.600 2.740 2.500 2.540 114,643 -0.05(-1.93%)
Sep 13, 2019 2.660 2.724 2.560 2.590 73,000 -0.04(-1.52%)
Sep 12, 2019 2.600 2.690 2.480 2.630 104,066 +0.03(+1.15%)
Sep 11, 2019 2.700 2.750 2.550 2.600 140,435 -0.05(-1.89%)
Sep 10, 2019 2.490 2.750 2.490 2.650 233,360 +0.14(+5.58%)
Sep 09, 2019 2.390 2.560 2.310 2.510 185,048 +0.15(+6.36%)
Sep 06, 2019 2.560 2.600 2.320 2.360 236,300 -0.22(-8.53%)
Sep 05, 2019 2.500 2.590 2.380 2.580 246,239 +0.10(+4.03%)
Sep 04, 2019 2.760 2.840 2.440 2.480 325,567 -0.23(-8.49%)
Sep 03, 2019 2.740 2.855 2.620 2.710 297,237 -0.08(-2.87%)
Aug 30, 2019 2.980 3.000 2.742 2.790 347,300 -0.20(-6.69%)
Aug 29, 2019 3.170 3.230 2.960 2.990 189,322 -0.15(-4.78%)
Aug 28, 2019 3.230 3.330 3.070 3.140 173,463 -0.10(-3.09%)
Aug 27, 2019 3.240 3.400 3.170 3.240 185,061 +0.02(+0.62%)
Aug 26, 2019 3.300 3.330 3.170 3.220 279,904 -0.05(-1.53%)
Aug 23, 2019 3.120 3.290 3.080 3.270 356,100 +0.14(+4.47%)
Aug 22, 2019 3.210 3.310 2.905 3.130 553,399 -0.10(-3.10%)
Aug 21, 2019 3.190 3.340 3.160 3.230 622,357 -0.26(-7.45%)
Aug 20, 2019 3.370 3.580 3.150 3.490 1,732,831 -1.34(-27.74%)
Aug 19, 2019 4.690 4.950 4.540 4.830 142,837 +0.22(+4.77%)
Aug 16, 2019 4.570 4.800 4.550 4.610 110,900 +0.09(+1.99%)
Aug 15, 2019 4.750 4.870 4.520 4.520 141,842 -0.23(-4.84%)
Aug 14, 2019 4.800 4.980 4.570 4.750 188,322 -0.05(-1.04%)
Aug 13, 2019 4.970 5.250 4.800 4.800 135,096 -0.21(-4.19%)
Aug 12, 2019 5.500 5.500 4.880 5.010 292,523 -0.45(-8.24%)
Aug 09, 2019 5.380 5.825 5.250 5.460 241,500 +0.46(+9.20%)
Aug 08, 2019 4.750 5.180 4.723 5.000 226,167 +0.25(+5.26%)
Aug 07, 2019 4.920 4.940 4.670 4.750 103,717 -0.27(-5.38%)
Aug 06, 2019 5.170 5.370 4.800 5.020 92,217 -0.07(-1.38%)
Aug 05, 2019 5.010 5.120 4.610 5.090 245,941 -0.02(-0.39%)
Aug 02, 2019 5.160 5.250 4.860 5.110 209,400 -0.06(-1.16%)
Aug 01, 2019 5.620 5.820 5.100 5.170 229,168 -0.44(-7.84%)
Jul 31, 2019 5.800 5.890 5.250 5.610 288,010 -0.89(-13.69%)
Jul 30, 2019 5.990 6.500 5.440 6.500 250,347 +0.51(+8.51%)
Jul 29, 2019 6.380 6.439 5.900 5.990 222,984 -0.39(-6.11%)
Jul 26, 2019 6.430 6.500 6.290 6.380 137,900 +0.02(+0.31%)
Jul 25, 2019 6.160 6.450 6.160 6.360 163,727 +0.13(+2.09%)
Jul 24, 2019 6.460 6.500 6.130 6.230 258,480 -0.23(-3.56%)
Jul 23, 2019 6.430 6.560 6.370 6.460 180,879 -0.01(-0.15%)
Jul 22, 2019 7.090 7.195 6.350 6.470 1,324,672 -0.59(-8.36%)
Jul 19, 2019 7.190 7.350 6.900 7.060 170,500 -0.13(-1.81%)
Jul 18, 2019 7.700 7.780 7.100 7.190 222,873 -0.53(-6.87%)
Jul 17, 2019 7.720 8.050 7.570 7.720 161,404 +0.02(+0.26%)
Jul 16, 2019 8.440 8.500 7.670 7.700 151,767 -0.56(-6.78%)
Jul 15, 2019 7.790 8.760 7.790 8.260 305,080 +0.14(+1.72%)
Jul 12, 2019 8.170 8.330 8.000 8.120 94,000 +0.06(+0.74%)
Jul 11, 2019 8.660 8.800 7.970 8.060 175,237 -0.61(-7.04%)
Jul 10, 2019 9.130 9.134 8.658 8.670 80,314 -0.33(-3.67%)
Jul 09, 2019 9.040 9.100 8.840 9.000 77,597 +0.02(+0.22%)
Jul 08, 2019 9.030 9.100 8.680 8.980 81,548 +0.01(+0.11%)
Jul 05, 2019 8.960 9.360 8.900 8.970 83,600 -0.03(-0.33%)
Jul 03, 2019 9.120 9.120 8.980 9.000 46,300 -0.07(-0.77%)
Jul 02, 2019 9.400 9.400 8.900 9.070 57,282 -0.30(-3.20%)
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.