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 (%)
May 31, 2018 8.960 9.360 8.760 9.220 135,314 +0.20(+2.22%)
May 30, 2018 9.010 9.190 8.725 9.020 125,159 +0.01(+0.11%)
May 29, 2018 9.545 9.640 8.730 9.010 191,574 -0.38(-4.05%)
May 25, 2018 9.390 9.390 9.390 0 +0.14(+1.51%)
May 24, 2018 9.720 9.880 9.020 9.250 246,766 -0.49(-5.03%)
May 23, 2018 9.900 10.04 9.620 9.740 134,714 -0.15(-1.52%)
May 22, 2018 10.00 10.14 9.885 9.890 30,699 -0.10(-1.00%)
May 21, 2018 9.900 10.42 9.900 9.990 66,109 +0.19(+1.94%)
May 18, 2018 9.930 10.02 9.750 9.800 91,600 -0.17(-1.71%)
May 17, 2018 10.20 10.39 9.670 9.970 95,504 -0.23(-2.25%)
May 16, 2018 10.31 10.77 10.14 10.20 77,488 -0.04(-0.39%)
May 15, 2018 10.79 10.85 9.600 10.24 202,623 -0.35(-3.31%)
May 14, 2018 11.84 12.19 10.47 10.59 114,455 -1.17(-9.95%)
May 11, 2018 13.00 13.04 11.28 11.76 172,279 -1.51(-11.38%)
May 10, 2018 13.43 13.50 13.16 13.27 27,610 -0.06(-0.45%)
May 09, 2018 13.20 13.50 13.17 13.33 44,055 +0.13(+0.98%)
May 08, 2018 13.37 13.37 12.80 13.20 36,851 +0.10(+0.76%)
May 07, 2018 13.22 13.30 11.90 13.10 60,314 -0.13(-0.98%)
May 04, 2018 13.25 13.25 12.90 13.23 55,397 +0.05(+0.38%)
May 03, 2018 13.23 13.32 12.75 13.18 40,806 -0.11(-0.83%)
May 02, 2018 13.10 13.45 13.10 13.29 43,323 +0.16(+1.22%)
May 01, 2018 13.22 13.50 12.94 13.13 57,908 -0.05(-0.38%)
Apr 30, 2018 13.29 13.30 12.73 13.18 50,565 -0.08(-0.60%)
Apr 27, 2018 13.13 13.50 12.81 13.26 75,723 +0.11(+0.84%)
Apr 26, 2018 13.02 13.43 12.96 13.15 29,016 +0.00(+0.00%)
Apr 25, 2018 13.07 13.25 11.92 13.15 175,636 +0.08(+0.61%)
Apr 24, 2018 12.68 13.14 12.33 13.07 65,196 +0.37(+2.91%)
Apr 23, 2018 11.95 12.90 11.74 12.70 197,057 +0.76(+6.37%)
Apr 20, 2018 11.75 12.00 11.44 11.94 73,775 +0.21(+1.79%)
Apr 19, 2018 11.84 11.88 11.45 11.73 45,123 -0.06(-0.51%)
Apr 18, 2018 11.92 12.00 11.49 11.79 63,847 -0.14(-1.17%)
Apr 17, 2018 11.49 11.96 11.40 11.93 60,417 +0.55(+4.83%)
Apr 16, 2018 11.46 11.55 11.09 11.38 48,996 -0.08(-0.70%)
Apr 13, 2018 11.77 11.88 11.00 11.46 84,648 -0.28(-2.39%)
Apr 12, 2018 11.31 11.79 11.08 11.74 71,899 +0.42(+3.71%)
Apr 11, 2018 10.59 11.55 10.36 11.32 88,344 +0.74(+6.99%)
Apr 10, 2018 9.950 10.71 9.520 10.58 72,398 +0.69(+6.98%)
Apr 09, 2018 9.730 10.25 9.580 9.890 108,680 +0.19(+1.96%)
Apr 06, 2018 9.230 9.800 9.200 9.700 196,520 +0.52(+5.66%)
Apr 05, 2018 9.360 9.400 9.100 9.180 62,101 -0.16(-1.71%)
Apr 04, 2018 9.250 9.490 9.250 9.340 90,310 +0.05(+0.54%)
Apr 03, 2018 9.540 9.545 9.250 9.290 43,391 -0.21(-2.21%)
Apr 02, 2018 9.310 10.09 9.310 9.500 150,605 +0.12(+1.28%)
Mar 29, 2018 9.380 9.380 9.380 0 -0.09(-0.95%)
Mar 28, 2018 9.460 10.20 9.252 9.470 108,173 +0.01(+0.11%)
Mar 27, 2018 9.960 10.28 9.400 9.460 88,801 -0.48(-4.83%)
Mar 26, 2018 9.970 10.00 9.655 9.940 154,517 +0.01(+0.10%)
Mar 23, 2018 10.00 10.26 9.699 9.930 120,312 -0.01(-0.10%)
Mar 22, 2018 9.950 10.25 9.820 9.940 94,314 -0.11(-1.09%)
Mar 21, 2018 9.560 10.25 9.560 10.05 131,665 +0.52(+5.46%)
Mar 20, 2018 9.950 10.10 9.500 9.530 113,482 -0.39(-3.93%)
Mar 19, 2018 10.01 10.40 9.875 9.920 93,225 +0.11(+1.12%)
Mar 16, 2018 10.18 10.18 9.800 9.810 122,645 -0.23(-2.29%)
Mar 15, 2018 10.21 10.77 10.00 10.04 89,343 +0.09(+0.90%)
Mar 14, 2018 10.14 10.32 9.880 9.950 90,651 -0.13(-1.29%)
Mar 13, 2018 10.35 10.54 10.02 10.08 62,378 -0.21(-2.04%)
Mar 12, 2018 11.36 11.49 10.05 10.29 124,294 -0.97(-8.61%)
Mar 09, 2018 11.59 11.59 11.01 11.26 25,923 -0.21(-1.83%)
Mar 08, 2018 11.35 11.70 11.26 11.47 89,114 +0.16(+1.41%)
Mar 07, 2018 10.89 11.37 10.79 11.31 90,937 +0.38(+3.48%)
Mar 06, 2018 10.92 11.25 10.82 10.93 49,440 +0.11(+1.02%)
Mar 05, 2018 10.75 10.99 10.47 10.82 51,269 +0.08(+0.74%)
Mar 02, 2018 10.24 10.82 9.951 10.74 132,378 +0.35(+3.37%)
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.