Skip to main content

Synlogic Inc (NQ: SYBX )

1.790 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 2.900 2.940 2.680 2.850 47,111 +0.04(+1.42%)
Sep 29, 2023 2.580 3.153 2.550 2.810 145,063 -0.35(-11.08%)
Sep 28, 2023 3.600 5.708 2.960 3.160 311,610 +2.88(+1032.62%)
Sep 27, 2023 0.3300 0.3810 0.2340 0.2790 1,691,587 -0.05(-15.48%)
Sep 26, 2023 0.3000 0.3450 0.2995 0.3301 246,418 +0.03(+10.40%)
Sep 25, 2023 0.3600 0.3232 0.2972 0.2990 210,287 -0.04(-10.48%)
Sep 22, 2023 0.3392 0.3556 0.3111 0.3340 79,965 -0.01(-3.19%)
Sep 21, 2023 0.3340 0.3559 0.3300 0.3450 77,282 +0.00(+0.85%)
Sep 20, 2023 0.3349 0.3780 0.3200 0.3421 89,311 +0.02(+7.24%)
Sep 19, 2023 0.3957 0.3957 0.2872 0.3190 201,204 -0.09(-21.79%)
Sep 18, 2023 0.3700 0.4154 0.3470 0.4079 348,365 +0.04(+10.42%)
Sep 15, 2023 0.3400 0.3694 0.3050 0.3694 226,625 +0.03(+9.97%)
Sep 14, 2023 0.2400 0.3500 0.2391 0.3359 632,449 +0.09(+36.27%)
Sep 13, 2023 0.3100 0.3404 0.2457 0.2465 585,628 -0.09(-27.54%)
Sep 12, 2023 0.3700 0.3760 0.3401 0.3402 314,302 -0.02(-6.41%)
Sep 11, 2023 0.4350 0.4507 0.3633 0.3635 727,049 -0.10(-20.98%)
Sep 08, 2023 0.4800 0.4900 0.4520 0.4600 55,745 -0.01(-1.08%)
Sep 07, 2023 0.4610 0.4976 0.4541 0.4650 33,166 +0.02(+3.33%)
Sep 06, 2023 0.4770 0.4860 0.4375 0.4500 97,577 -0.03(-5.66%)
Sep 05, 2023 0.4766 0.4979 0.4766 0.4770 23,994 +0.01(+1.25%)
Sep 01, 2023 0.4900 0.5000 0.4700 0.4711 42,882 -0.02(-3.86%)
Aug 31, 2023 0.5050 0.5098 0.4900 0.4900 19,306 +0.00(+0.86%)
Aug 30, 2023 0.5000 0.5051 0.4796 0.4858 39,169 -0.02(-3.28%)
Aug 29, 2023 0.4840 0.5080 0.4700 0.5023 55,851 +0.01(+2.72%)
Aug 28, 2023 0.5250 0.5250 0.4720 0.4890 25,836 -0.01(-1.11%)
Aug 25, 2023 0.4851 0.5050 0.4600 0.4945 82,866 +0.01(+2.11%)
Aug 24, 2023 0.5000 0.5040 0.4750 0.4843 163,410 -0.03(-5.30%)
Aug 23, 2023 0.5206 0.5479 0.4876 0.5114 116,885 -0.01(-1.77%)
Aug 22, 2023 0.5600 0.5670 0.5001 0.5206 163,086 -0.02(-3.59%)
Aug 21, 2023 0.5400 0.5900 0.5300 0.5400 239,146 +0.02(+2.96%)
Aug 18, 2023 0.4900 0.5441 0.4900 0.5245 54,997 +0.02(+4.17%)
Aug 17, 2023 0.5450 0.5450 0.4900 0.5035 147,935 -0.02(-4.20%)
Aug 16, 2023 0.5450 0.5450 0.5100 0.5256 72,371 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5493 0.5025 0.5310 89,439 +0.02(+3.91%)
Aug 14, 2023 0.5200 0.5300 0.5100 0.5110 65,657 +0.00(+0.20%)
Aug 11, 2023 0.4975 0.5397 0.4906 0.5100 143,259 +0.01(+2.51%)
Aug 10, 2023 0.4900 0.5000 0.4900 0.4975 39,784 +0.01(+1.53%)
Aug 09, 2023 0.4900 0.5001 0.4900 0.4900 42,040 +0.00(+0.95%)
Aug 08, 2023 0.5400 0.5400 0.4854 0.4854 42,090 -0.01(-2.33%)
Aug 07, 2023 0.5500 0.5525 0.4900 0.4970 151,059 -0.00(-0.60%)
Aug 04, 2023 0.5090 0.5109 0.4803 0.5000 68,979 -0.01(-1.96%)
Aug 03, 2023 0.5101 0.5300 0.5090 0.5100 71,786 -0.01(-1.39%)
Aug 02, 2023 0.5190 0.5280 0.5000 0.5172 60,838 -0.00(-0.50%)
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.