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

Synlogic Inc (NQ: SYBX )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 1.870 2.090 198,378 +0.23(+12.37%)
Jan 28, 2022 1.750 1.910 1.730 1.860 47,184 +0.11(+6.29%)
Jan 27, 2022 1.890 1.920 1.710 1.750 105,171 -0.10(-5.41%)
Jan 26, 2022 1.780 1.910 1.750 1.850 137,872 +0.14(+8.19%)
Jan 25, 2022 1.650 1.740 1.650 1.710 70,044 +0.08(+4.91%)
Jan 24, 2022 1.630 1.670 1.390 1.630 239,986 -0.02(-1.21%)
Jan 21, 2022 1.800 1.850 1.645 1.650 169,689 -0.20(-10.81%)
Jan 20, 2022 1.970 2.010 1.820 1.850 92,454 -0.09(-4.64%)
Jan 19, 2022 1.910 2.005 1.840 1.940 175,004 +0.05(+2.65%)
Jan 18, 2022 2.110 2.110 1.880 1.890 91,360 -0.16(-7.80%)
Jan 14, 2022 2.050 0 +0.06(+3.02%)
Jan 13, 2022 2.040 2.110 1.990 1.990 126,995 -0.06(-2.93%)
Jan 12, 2022 2.090 2.140 2.000 2.050 124,612 -0.06(-2.84%)
Jan 11, 2022 2.120 2.190 2.020 2.110 137,513 -0.02(-0.94%)
Jan 10, 2022 2.150 2.190 2.000 2.130 289,192 -0.05(-2.29%)
Jan 07, 2022 2.170 2.300 2.140 2.180 71,557 +0.00(+0.00%)
Jan 06, 2022 2.160 2.290 2.100 2.180 109,714 +0.00(+0.00%)
Jan 05, 2022 2.250 2.320 2.130 2.180 117,313 -0.09(-3.96%)
Jan 04, 2022 2.440 2.480 2.270 2.270 122,088 -0.15(-6.20%)
Jan 03, 2022 2.420 2.480 2.300 2.420 188,435 +0.00(+0.00%)
Dec 31, 2021 2.390 2.550 2.390 2.420 152,699 +0.03(+1.26%)
Dec 30, 2021 2.370 2.490 2.370 2.390 207,314 +0.02(+0.84%)
Dec 29, 2021 2.260 2.430 2.260 2.370 209,555 +0.08(+3.49%)
Dec 28, 2021 2.370 2.500 2.265 2.290 253,160 -0.11(-4.58%)
Dec 27, 2021 2.450 2.500 2.340 2.400 238,437 -0.05(-2.04%)
Dec 23, 2021 2.360 2.480 2.280 2.450 217,313 +0.10(+4.26%)
Dec 22, 2021 2.370 2.400 2.300 2.350 146,582 -0.04(-1.67%)
Dec 21, 2021 2.390 2.440 2.340 2.390 160,274 -0.02(-0.83%)
Dec 20, 2021 2.280 2.450 2.210 2.410 235,552 +0.14(+6.17%)
Dec 17, 2021 2.380 2.490 2.220 2.270 551,259 -0.06(-2.58%)
Dec 16, 2021 2.440 2.480 2.310 2.330 93,939 -0.11(-4.51%)
Dec 15, 2021 2.440 2.460 2.240 2.440 337,962 -0.02(-0.81%)
Dec 14, 2021 2.510 2.550 2.450 2.460 119,797 -0.10(-3.91%)
Dec 13, 2021 2.580 2.610 2.500 2.560 147,676 -0.02(-0.78%)
Dec 10, 2021 2.720 2.780 2.560 2.580 110,817 -0.10(-3.73%)
Dec 09, 2021 2.750 2.820 2.600 2.680 293,540 -0.04(-1.47%)
Dec 08, 2021 2.590 2.820 2.590 2.720 402,650 +0.18(+7.09%)
Dec 07, 2021 2.390 2.630 2.369 2.540 414,938 +0.20(+8.55%)
Dec 06, 2021 2.300 2.360 2.160 2.340 385,049 +0.07(+3.08%)
Dec 03, 2021 2.340 2.440 2.240 2.270 546,731 -0.10(-4.22%)
Dec 02, 2021 2.420 2.450 2.310 2.370 334,940 -0.05(-2.07%)
Dec 01, 2021 2.550 2.550 2.395 2.420 704,659 -0.07(-2.81%)
Nov 30, 2021 2.420 2.475 2.380 2.490 926,585 +0.07(+2.89%)
Nov 29, 2021 2.730 2.730 2.420 2.420 199,648 -0.17(-6.56%)
Nov 26, 2021 2.520 2.693 2.480 2.590 338,575 -0.05(-1.89%)
Nov 24, 2021 2.580 2.710 2.540 2.640 1,935,416 +0.24(+10.00%)
Nov 23, 2021 2.520 2.630 2.220 2.400 233,188 -0.07(-2.83%)
Nov 22, 2021 2.600 2.620 2.400 2.470 186,043 -0.16(-6.08%)
Nov 19, 2021 2.510 2.670 2.460 2.630 134,960 +0.12(+4.78%)
Nov 18, 2021 2.680 2.548 2.510 2.510 194,902 -0.17(-6.34%)
Nov 17, 2021 2.720 2.790 2.650 2.680 104,307 -0.07(-2.55%)
Nov 16, 2021 2.830 2.840 2.750 2.750 95,572 -0.01(-0.36%)
Nov 15, 2021 2.790 2.820 2.730 2.760 94,926 +0.00(+0.00%)
Nov 12, 2021 2.660 2.790 2.660 2.760 171,891 +0.11(+4.15%)
Nov 11, 2021 2.630 2.730 2.600 2.650 1,241,415 -0.01(-0.38%)
Nov 10, 2021 2.940 2.650 2.660 207,006 -0.03(-1.12%)
Nov 09, 2021 2.880 2.881 2.680 2.690 159,040 -0.05(-1.82%)
Nov 08, 2021 2.750 2.800 2.611 2.740 225,372 +0.00(+0.00%)
Nov 05, 2021 2.750 2.780 2.690 2.740 93,290 -0.01(-0.36%)
Nov 04, 2021 2.740 2.760 2.680 2.750 70,795 +0.03(+1.10%)
Nov 03, 2021 2.630 2.740 2.620 2.720 132,272 +0.08(+3.03%)
Nov 02, 2021 2.680 2.690 2.570 2.640 114,183 -0.03(-1.12%)
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.