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 (%)
Feb 28, 2022 1.890 2.100 1.870 1.980 86,310 +0.09(+4.76%)
Feb 25, 2022 1.820 1.960 1.860 1.890 61,669 +0.05(+2.72%)
Feb 24, 2022 1.750 1.990 1.610 1.840 196,029 -0.01(-0.54%)
Feb 23, 2022 1.925 1.935 1.850 1.850 45,873 -0.10(-5.13%)
Feb 22, 2022 1.970 2.050 1.880 1.950 116,687 -0.02(-1.02%)
Feb 18, 2022 1.970 0 -0.06(-2.96%)
Feb 17, 2022 2.020 2.060 1.930 2.030 80,606 -0.01(-0.49%)
Feb 16, 2022 2.070 2.140 2.010 2.040 35,259 -0.06(-2.86%)
Feb 15, 2022 1.950 2.140 1.890 2.100 105,510 +0.17(+8.81%)
Feb 14, 2022 2.010 2.070 1.930 1.930 15,627 -0.07(-3.50%)
Feb 11, 2022 1.930 2.070 1.910 2.000 63,227 +0.03(+1.52%)
Feb 10, 2022 1.960 2.141 1.930 1.970 90,200 -0.05(-2.48%)
Feb 09, 2022 2.010 2.050 1.850 2.020 187,852 +0.02(+1.00%)
Feb 08, 2022 1.920 2.030 1.860 2.000 44,791 +0.03(+1.52%)
Feb 07, 2022 1.970 2.060 1.910 1.970 60,710 +0.02(+1.03%)
Feb 04, 2022 1.900 2.040 1.850 1.950 137,729 +0.09(+4.84%)
Feb 03, 2022 1.940 1.950 1.860 82,045 -0.12(-6.06%)
Feb 02, 2022 2.250 2.250 1.927 1.980 121,315 -0.28(-12.39%)
Feb 01, 2022 2.080 2.330 1.910 2.260 170,850 +0.17(+8.13%)
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%)
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.