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

Synlogic Inc (NQ: SYBX )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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%)
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.