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

Synlogic Inc (NQ: SYBX )

1.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2023 0.7500 0.7935 0.6736 0.7000 120,058 -0.04(-5.41%)
Feb 27, 2023 0.7300 0.7799 0.7300 0.7400 74,923 -0.01(-1.33%)
Feb 24, 2023 0.7800 0.8100 0.7100 0.7500 86,574 -0.05(-6.23%)
Feb 23, 2023 0.8107 0.8695 0.7500 0.7998 103,412 -0.01(-1.72%)
Feb 22, 2023 0.8142 0.8499 0.8000 0.8138 198,793 -0.03(-3.12%)
Feb 21, 2023 0.8379 0.8688 0.8200 0.8400 51,461 -0.02(-1.77%)
Feb 17, 2023 0.8557 0.8600 0.8400 0.8551 96,179 +0.04(+4.34%)
Feb 16, 2023 0.8300 0.8614 0.8100 0.8195 117,197 -0.02(-2.25%)
Feb 15, 2023 0.8200 0.8900 0.8147 0.8384 35,774 +0.02(+2.24%)
Feb 14, 2023 0.8279 0.8467 0.8100 0.8200 32,887 +0.01(+0.61%)
Feb 13, 2023 0.8400 0.8700 0.7800 0.8150 92,430 -0.03(-3.95%)
Feb 10, 2023 0.8700 0.9300 0.8000 0.8485 137,571 -0.03(-2.88%)
Feb 09, 2023 0.8700 0.9533 0.8508 0.8737 104,882 -0.01(-1.61%)
Feb 08, 2023 0.9100 0.9144 0.8700 0.8880 50,365 -0.01(-0.95%)
Feb 07, 2023 0.9000 0.9350 0.8800 0.8965 90,583 +0.02(+1.87%)
Feb 06, 2023 0.9197 0.9300 0.8682 0.8800 64,395 -0.03(-3.30%)
Feb 03, 2023 0.9200 0.9350 0.9000 0.9100 97,185 +0.01(+1.11%)
Feb 02, 2023 0.9200 0.9300 0.8711 0.9000 106,731 +0.02(+2.24%)
Feb 01, 2023 0.8963 0.9195 0.8500 0.8803 77,938 +0.03(+3.56%)
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%)
Jan 03, 2023 0.7318 0.7773 0.7202 0.7415 77,928 -0.02(-2.43%)
Dec 30, 2022 0.7699 0.7900 0.7201 0.7600 97,186 -0.02(-2.19%)
Dec 29, 2022 0.6829 0.8099 0.6829 0.7770 154,037 +0.08(+11.00%)
Dec 28, 2022 0.7400 0.7399 0.6536 0.7000 150,695 -0.04(-4.76%)
Dec 27, 2022 0.7276 0.7857 0.6771 0.7350 135,557 +0.04(+5.02%)
Dec 23, 2022 0.7049 0.7525 0.6999 0.6999 33,454 -0.02(-2.78%)
Dec 22, 2022 0.6835 0.7199 0.6500 0.7199 130,870 +0.03(+4.18%)
Dec 21, 2022 0.6403 0.7199 0.6403 0.6910 119,607 +0.04(+6.44%)
Dec 20, 2022 0.6303 0.6800 0.6300 0.6492 114,448 -0.02(-3.10%)
Dec 19, 2022 0.7093 0.7175 0.6456 0.6700 104,307 -0.05(-7.06%)
Dec 16, 2022 0.7000 0.7750 0.7000 0.7209 108,527 -0.02(-2.09%)
Dec 15, 2022 0.7081 0.7652 0.6800 0.7363 205,110 +0.06(+8.28%)
Dec 14, 2022 0.6790 0.7200 0.6770 0.6800 58,249 -0.02(-2.86%)
Dec 13, 2022 0.7200 0.7495 0.6905 0.7000 94,823 -0.02(-2.59%)
Dec 12, 2022 0.7400 0.7400 0.6763 0.7186 77,456 +0.02(+2.66%)
Dec 09, 2022 0.6600 0.7200 0.6500 0.7000 199,533 +0.04(+6.06%)
Dec 08, 2022 0.7300 0.7300 0.6442 0.6600 133,417 -0.01(-2.00%)
Dec 07, 2022 0.7300 0.7300 0.6607 0.6735 55,905 -0.03(-4.24%)
Dec 06, 2022 0.7178 0.7400 0.7000 0.7033 92,635 -0.04(-4.96%)
Dec 05, 2022 0.7900 0.7900 0.7228 0.7400 85,687 -0.05(-6.21%)
Dec 02, 2022 0.7800 0.8099 0.7300 0.7890 177,465 +0.10(+14.31%)
Dec 01, 2022 0.6000 0.7500 0.5801 0.6902 398,945 +0.09(+15.38%)
Nov 30, 2022 0.6300 0.6300 0.5500 0.5982 230,408 +0.00(+0.54%)
Nov 29, 2022 0.5883 0.6059 0.5739 0.5950 63,577 +0.02(+2.59%)
Nov 28, 2022 0.6300 0.6300 0.5608 0.5800 70,143 -0.03(-5.52%)
Nov 25, 2022 0.6236 0.6297 0.6000 0.6139 23,296 -0.01(-1.25%)
Nov 23, 2022 0.6816 0.6816 0.6184 0.6217 138,433 -0.02(-2.36%)
Nov 22, 2022 0.6651 0.6998 0.6366 0.6367 593,466 -0.03(-4.18%)
Nov 21, 2022 0.6951 0.7590 0.6645 0.6645 83,627 +0.01(+0.99%)
Nov 18, 2022 0.6500 0.6924 0.6480 0.6580 130,215 +0.01(+1.64%)
Nov 17, 2022 0.7161 0.7328 0.6401 0.6474 212,185 -0.07(-9.33%)
Nov 16, 2022 0.7200 0.7782 0.6997 0.7140 46,478 -0.04(-4.67%)
Nov 15, 2022 0.7411 0.7790 0.7400 0.7490 120,300 +0.02(+2.72%)
Nov 14, 2022 0.7300 0.7400 0.7198 0.7292 129,667 -0.01(-1.45%)
Nov 11, 2022 0.7000 0.7826 0.6840 0.7399 254,497 +0.10(+15.16%)
Nov 10, 2022 0.7497 0.7500 0.6425 0.6425 149,953 -0.05(-6.88%)
Nov 09, 2022 0.7500 0.7650 0.6689 0.6900 99,717 -0.06(-7.41%)
Nov 08, 2022 0.7700 0.8000 0.7243 0.7452 84,104 +0.01(+0.69%)
Nov 07, 2022 0.8000 0.8000 0.7316 0.7401 66,932 -0.05(-6.32%)
Nov 04, 2022 0.8200 0.8464 0.7570 0.7900 118,089 -0.01(-0.93%)
Nov 03, 2022 0.8000 0.8396 0.7930 0.7974 105,497 -0.01(-0.82%)
Nov 02, 2022 0.8400 0.8480 0.8020 0.8040 96,390 -0.03(-3.90%)
Nov 01, 2022 0.8750 0.8750 0.8250 0.8366 73,353 -0.00(-0.12%)
Oct 31, 2022 0.8800 0.8999 0.8376 0.8376 105,680 -0.03(-3.60%)
Oct 28, 2022 0.9403 0.9785 0.8689 0.8689 217,851 -0.09(-9.49%)
Oct 27, 2022 0.9300 0.9800 0.9300 0.9600 35,063 +0.02(+1.84%)
Oct 26, 2022 0.9400 0.9676 0.9298 0.9427 34,551 -0.01(-0.92%)
Oct 25, 2022 0.9600 0.9967 0.9400 0.9515 161,071 +0.00(+0.16%)
Oct 24, 2022 1.040 1.040 0.9420 0.9500 232,361 -0.11(-10.38%)
Oct 21, 2022 1.050 1.090 1.030 1.060 60,215 -0.01(-0.93%)
Oct 20, 2022 1.090 1.100 1.040 1.070 87,277 -0.02(-1.83%)
Oct 19, 2022 1.080 1.130 1.020 1.090 270,056 +0.01(+0.93%)
Oct 18, 2022 1.100 1.350 1.060 1.080 1,829,599 +0.00(+0.00%)
Oct 17, 2022 1.090 1.120 1.070 1.080 66,795 +0.03(+2.86%)
Oct 14, 2022 1.110 1.110 1.020 1.050 56,925 -0.04(-3.67%)
Oct 13, 2022 1.090 1.120 1.020 1.090 116,457 -0.03(-2.68%)
Oct 12, 2022 1.170 1.180 1.061 1.120 183,511 -0.06(-5.08%)
Oct 11, 2022 1.220 1.260 1.100 1.180 291,114 -0.02(-1.67%)
Oct 10, 2022 1.110 1.250 1.050 1.200 300,050 +0.11(+10.09%)
Oct 07, 2022 1.050 1.120 1.050 1.090 101,891 +0.02(+1.87%)
Oct 06, 2022 1.050 1.100 1.050 1.070 52,075 +0.00(+0.00%)
Oct 05, 2022 1.040 1.090 1.012 1.070 97,035 +0.07(+7.00%)
Oct 04, 2022 0.9700 1.020 0.9660 1.000 35,998 +0.01(+1.01%)
Oct 03, 2022 0.9975 1.000 0.9211 0.9900 45,547 +0.04(+4.21%)
Sep 30, 2022 0.9800 0.9938 0.9500 0.9500 43,747 -0.03(-2.63%)
Sep 29, 2022 0.9000 0.9783 0.9000 0.9757 29,934 +0.03(+2.68%)
Sep 28, 2022 0.9000 0.9649 0.9000 0.9502 100,575 +0.05(+5.98%)
Sep 27, 2022 0.9200 0.9478 0.8900 0.8966 66,007 -0.03(-2.83%)
Sep 26, 2022 0.9728 1.000 0.9100 0.9227 31,058 -0.04(-3.89%)
Sep 23, 2022 0.9814 0.9814 0.9300 0.9600 47,759 -0.02(-1.54%)
Sep 22, 2022 1.030 1.030 0.9650 0.9750 48,221 -0.02(-2.49%)
Sep 21, 2022 1.070 1.070 0.9862 0.9999 58,559 -0.03(-2.92%)
Sep 20, 2022 1.110 1.110 0.9800 1.030 121,420 -0.09(-8.04%)
Sep 19, 2022 1.110 1.150 1.080 1.120 95,976 +0.00(+0.00%)
Sep 16, 2022 1.120 1.129 1.045 1.120 181,822 -0.02(-1.75%)
Sep 15, 2022 1.040 1.149 1.040 1.140 198,528 +0.11(+10.68%)
Sep 14, 2022 1.070 1.070 1.010 1.030 47,769 -0.01(-0.96%)
Sep 13, 2022 1.030 1.090 1.030 1.040 57,565 -0.05(-4.59%)
Sep 12, 2022 1.090 1.100 1.070 1.090 90,367 -0.00(-0.46%)
Sep 09, 2022 1.040 1.100 1.020 1.095 94,688 +0.06(+6.31%)
Sep 08, 2022 1.010 1.050 1.010 1.030 56,630 -0.01(-0.96%)
Sep 07, 2022 1.010 1.052 0.9920 1.040 38,704 +0.03(+2.97%)
Sep 06, 2022 1.040 1.080 0.9936 1.010 88,700 -0.04(-3.81%)
Sep 02, 2022 1.070 1.070 1.020 1.050 76,384 +0.00(+0.00%)
Sep 01, 2022 1.010 1.070 0.9700 1.050 196,941 +0.05(+5.00%)
Aug 31, 2022 0.9900 1.020 0.9720 1.000 61,140 +0.00(+0.00%)
Aug 30, 2022 0.9800 1.000 0.9600 1.000 61,148 +0.02(+1.53%)
Aug 29, 2022 0.9800 0.9898 0.9800 0.9849 30,213 +0.01(+0.99%)
Aug 26, 2022 1.030 1.038 0.9700 0.9752 73,954 -0.07(-7.12%)
Aug 25, 2022 1.080 1.080 1.010 1.050 173,789 -0.01(-0.94%)
Aug 24, 2022 0.9700 1.100 0.9640 1.060 276,427 +0.05(+4.95%)
Aug 23, 2022 1.000 1.060 0.9300 1.010 872,845 +0.02(+1.74%)
Aug 22, 2022 1.050 1.050 0.9602 0.9927 125,508 -0.04(-3.62%)
Aug 19, 2022 1.090 1.090 1.020 1.030 75,354 -0.04(-3.74%)
Aug 18, 2022 1.020 1.090 1.010 1.070 118,684 +0.04(+3.88%)
Aug 17, 2022 1.090 1.100 1.000 1.030 138,445 -0.06(-5.50%)
Aug 16, 2022 1.100 1.120 1.090 1.090 164,898 +0.00(+0.00%)
Aug 15, 2022 1.140 1.170 1.080 1.090 141,107 -0.04(-3.54%)
Aug 12, 2022 1.150 1.150 1.100 1.130 453,881 +0.04(+3.67%)
Aug 11, 2022 1.030 1.170 1.020 1.090 659,159 +0.11(+11.22%)
Aug 10, 2022 1.000 1.000 0.9600 0.9800 157,769 -0.02(-1.58%)
Aug 09, 2022 1.040 1.040 0.9950 0.9957 53,326 -0.03(-3.33%)
Aug 08, 2022 1.040 1.040 0.9721 1.030 58,771 +0.02(+1.98%)
Aug 05, 2022 1.050 1.090 0.9600 1.010 136,478 -0.03(-2.88%)
Aug 04, 2022 0.9700 1.080 0.9598 1.040 135,075 +0.07(+7.21%)
Aug 03, 2022 1.020 1.020 0.9600 0.9701 353,902 +0.01(+0.74%)
Aug 02, 2022 0.9202 0.9739 0.9100 0.9630 50,266 +0.06(+6.13%)
Aug 01, 2022 0.9989 0.9989 0.8261 0.9074 287,710 -0.07(-7.04%)
Jul 29, 2022 0.9986 0.9986 0.9500 0.9761 85,202 +0.02(+2.54%)
Jul 28, 2022 1.060 1.060 0.9503 0.9519 185,818 -0.08(-7.58%)
Jul 27, 2022 1.060 1.084 0.9900 1.030 80,271 -0.04(-3.74%)
Jul 26, 2022 1.010 1.070 1.010 1.070 68,861 +0.06(+5.94%)
Jul 25, 2022 1.100 1.100 1.000 1.010 57,955 -0.03(-2.88%)
Jul 22, 2022 1.010 1.040 1.010 1.040 33,131 +0.03(+2.97%)
Jul 21, 2022 1.000 1.010 0.9901 1.010 63,279 +0.02(+2.02%)
Jul 20, 2022 0.9900 1.020 0.9802 0.9900 131,399 +0.01(+1.02%)
Jul 19, 2022 0.9886 1.030 0.9800 0.9800 59,263 -0.02(-1.93%)
Jul 18, 2022 1.000 1.000 0.9780 0.9993 36,293 +0.01(+0.93%)
Jul 15, 2022 1.060 1.070 0.9820 0.9901 184,604 -0.07(-6.59%)
Jul 14, 2022 1.030 1.070 1.000 1.060 109,687 +0.01(+0.95%)
Jul 13, 2022 1.080 1.120 1.000 1.050 112,893 -0.05(-4.55%)
Jul 12, 2022 1.090 1.140 1.070 1.100 87,111 +0.01(+0.92%)
Jul 11, 2022 1.050 1.100 1.050 1.090 69,354 +0.04(+3.81%)
Jul 08, 2022 1.030 1.080 0.9900 1.050 66,427 +0.05(+5.00%)
Jul 07, 2022 1.000 1.050 0.9800 1.000 152,316 +0.02(+2.04%)
Jul 06, 2022 1.040 1.074 0.9500 0.9800 55,899 -0.01(-1.01%)
Jul 05, 2022 1.050 1.070 0.9191 0.9900 116,728 -0.07(-6.60%)
Jul 01, 2022 1.140 1.180 1.060 1.060 38,949 -0.09(-7.83%)
Jun 30, 2022 0.9700 1.150 0.9614 1.150 94,869 +0.11(+10.58%)
Jun 29, 2022 1.070 1.070 1.000 1.040 28,131 -0.02(-1.89%)
Jun 28, 2022 1.120 1.138 1.060 1.060 131,701 -0.07(-6.19%)
Jun 27, 2022 1.130 1.150 1.110 1.130 55,568 +0.00(+0.00%)
Jun 24, 2022 1.150 1.150 1.080 1.130 151,764 -0.02(-1.74%)
Jun 23, 2022 1.120 1.250 1.110 1.150 179,664 +0.02(+1.77%)
Jun 22, 2022 1.120 1.150 1.080 1.130 27,421 -0.01(-0.88%)
Jun 21, 2022 1.100 1.140 1.040 1.140 67,737 +0.10(+9.62%)
Jun 17, 2022 0.9200 1.050 0.9001 1.040 303,630 +0.15(+16.66%)
Jun 16, 2022 0.9867 1.000 0.8800 0.8915 275,864 -0.12(-11.73%)
Jun 15, 2022 0.9900 1.080 0.9900 1.010 376,907 +0.03(+3.05%)
Jun 14, 2022 0.9550 1.020 0.9500 0.9801 56,204 +0.02(+2.22%)
Jun 13, 2022 1.100 1.100 0.9470 0.9588 135,453 -0.18(-15.89%)
Jun 10, 2022 1.170 1.170 1.120 1.140 40,204 -0.03(-2.56%)
Jun 09, 2022 1.170 1.200 1.160 1.170 65,588 +0.00(+0.00%)
Jun 08, 2022 1.050 1.182 1.050 1.170 123,341 +0.09(+8.33%)
Jun 07, 2022 1.080 1.150 1.050 1.080 153,710 -0.00(-0.46%)
Jun 06, 2022 1.100 1.130 1.080 1.085 59,562 +0.00(+0.00%)
Jun 03, 2022 1.050 1.085 1.050 1.085 95,827 +0.01(+1.40%)
Jun 02, 2022 1.070 1.110 1.030 1.070 194,811 -0.01(-0.93%)
Jun 01, 2022 1.080 1.100 1.035 1.080 363,947 -0.01(-0.92%)
May 31, 2022 1.110 1.160 1.060 1.090 377,536 -0.01(-0.91%)
May 27, 2022 1.090 1.140 1.070 1.100 98,657 +0.01(+0.92%)
May 26, 2022 1.110 1.120 1.060 1.090 133,666 -0.02(-1.80%)
May 25, 2022 1.120 1.160 1.050 1.110 188,882 -0.01(-0.89%)
May 24, 2022 1.260 1.260 1.080 1.120 94,366 -0.09(-7.44%)
May 23, 2022 1.310 1.407 1.200 1.210 125,478 -0.11(-8.33%)
May 20, 2022 1.200 1.450 1.150 1.320 493,560 +0.11(+9.09%)
May 19, 2022 1.110 1.210 1.095 1.210 149,685 +0.11(+10.00%)
May 18, 2022 1.160 1.180 1.062 1.100 99,392 -0.06(-5.17%)
May 17, 2022 1.130 1.210 1.100 1.160 192,647 +0.07(+6.42%)
May 16, 2022 1.200 1.250 1.050 1.090 335,358 -0.07(-6.03%)
May 13, 2022 1.090 1.160 1.082 1.160 529,440 +0.09(+8.41%)
May 12, 2022 1.280 1.300 1.020 1.070 454,353 -0.18(-14.40%)
May 11, 2022 1.330 1.340 1.250 1.250 44,211 -0.07(-5.30%)
May 10, 2022 1.280 1.510 1.280 1.320 82,574 +0.06(+4.76%)
May 09, 2022 1.440 1.440 1.250 1.260 133,253 -0.14(-10.00%)
May 06, 2022 1.690 1.690 1.380 1.400 72,668 -0.22(-13.58%)
May 05, 2022 1.740 1.770 1.580 1.620 83,955 -0.11(-6.36%)
May 04, 2022 1.700 1.750 1.630 1.730 79,251 +0.02(+1.17%)
May 03, 2022 1.660 1.790 1.628 1.710 95,465 +0.04(+2.40%)
May 02, 2022 1.680 1.770 1.600 1.670 94,049 -0.03(-1.76%)
Apr 29, 2022 1.700 1.830 1.650 1.700 72,458 -0.03(-1.73%)
Apr 28, 2022 1.700 1.780 1.600 1.730 108,998 +0.06(+3.59%)
Apr 27, 2022 1.730 1.750 1.650 1.670 41,261 -0.09(-5.11%)
Apr 26, 2022 1.860 1.880 1.750 1.760 56,603 -0.09(-4.86%)
Apr 25, 2022 1.840 1.890 1.770 1.850 91,679 +0.00(+0.00%)
Apr 22, 2022 1.860 1.915 1.780 1.850 195,156 +0.00(+0.00%)
Apr 21, 2022 1.980 1.990 1.805 1.850 40,578 -0.14(-7.04%)
Apr 20, 2022 1.940 2.000 1.940 1.990 50,661 +0.07(+3.65%)
Apr 19, 2022 1.890 1.960 1.870 1.920 83,805 +0.04(+2.13%)
Apr 18, 2022 1.980 2.030 1.859 1.880 121,728 -0.10(-5.05%)
Apr 14, 2022 1.930 2.030 1.900 1.980 97,195 +0.03(+1.54%)
Apr 13, 2022 1.890 1.970 1.880 1.950 40,395 +0.03(+1.56%)
Apr 12, 2022 2.110 2.200 1.860 1.920 157,571 -0.14(-6.80%)
Apr 11, 2022 2.160 2.200 2.000 2.060 107,640 -0.08(-3.74%)
Apr 08, 2022 2.290 2.300 2.100 2.140 46,406 -0.15(-6.55%)
Apr 07, 2022 2.370 2.370 2.230 2.290 41,584 -0.04(-1.72%)
Apr 06, 2022 2.250 2.410 2.207 2.330 61,509 +0.07(+3.10%)
Apr 05, 2022 2.310 2.367 2.260 2.260 37,403 -0.07(-3.00%)
Apr 04, 2022 2.490 2.570 2.300 2.330 88,245 -0.14(-5.67%)
Apr 01, 2022 2.380 2.520 2.380 2.470 45,133 +0.07(+2.92%)
Mar 31, 2022 2.390 2.590 2.366 2.400 52,715 -0.04(-1.64%)
Mar 30, 2022 2.520 2.590 2.410 2.440 49,955 -0.11(-4.31%)
Mar 29, 2022 2.480 2.600 2.421 2.550 99,237 +0.10(+4.08%)
Mar 28, 2022 2.370 2.480 2.280 2.450 173,487 +0.10(+4.26%)
Mar 25, 2022 2.540 2.570 2.350 2.350 59,840 -0.17(-6.75%)
Mar 24, 2022 2.520 2.650 2.470 2.520 195,291 +0.06(+2.44%)
Mar 23, 2022 2.430 2.620 2.430 2.460 237,634 +0.01(+0.41%)
Mar 22, 2022 2.300 2.550 2.220 2.450 318,579 +0.22(+9.87%)
Mar 21, 2022 2.190 2.290 2.112 2.230 114,877 +0.00(+0.00%)
Mar 18, 2022 2.040 2.230 1.960 2.230 278,249 +0.19(+9.31%)
Mar 17, 2022 2.140 2.230 1.990 2.040 155,327 -0.10(-4.67%)
Mar 16, 2022 1.980 2.140 1.950 2.140 91,293 +0.20(+10.31%)
Mar 15, 2022 2.030 2.090 1.940 1.940 73,348 -0.19(-8.92%)
Mar 14, 2022 2.190 2.230 2.000 2.130 133,745 -0.03(-1.39%)
Mar 11, 2022 2.110 2.170 2.060 2.160 103,668 +0.03(+1.41%)
Mar 10, 2022 2.130 2.190 2.000 2.130 115,520 +0.05(+2.40%)
Mar 09, 2022 2.010 2.160 2.010 2.080 93,879 +0.07(+3.48%)
Mar 08, 2022 2.040 2.090 1.960 2.010 55,961 -0.09(-4.29%)
Mar 07, 2022 2.070 2.140 1.990 2.100 130,042 +0.00(+0.00%)
Mar 04, 2022 2.190 2.190 2.010 2.100 146,575 -0.13(-5.83%)
Mar 03, 2022 2.340 2.340 2.050 2.230 158,826 +0.03(+1.36%)
Mar 02, 2022 2.060 2.230 2.050 2.200 178,299 +0.12(+5.77%)
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.