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

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2019 2.110 2.350 1.990 2.290 439,722 +0.17(+8.02%)
Sep 27, 2019 2.200 2.350 2.090 2.120 185,700 -0.08(-3.64%)
Sep 26, 2019 2.350 2.350 2.140 2.200 296,330 -0.18(-7.76%)
Sep 25, 2019 2.380 2.410 2.310 2.385 167,539 +0.01(+0.63%)
Sep 24, 2019 2.490 2.490 2.360 2.370 189,134 -0.12(-4.82%)
Sep 23, 2019 2.560 2.580 2.440 2.490 127,202 -0.09(-3.49%)
Sep 20, 2019 2.580 2.638 2.520 2.580 119,500 +0.02(+0.78%)
Sep 19, 2019 2.430 2.790 2.410 2.560 333,553 +0.13(+5.35%)
Sep 18, 2019 2.420 2.480 2.310 2.430 171,753 +0.01(+0.41%)
Sep 17, 2019 2.550 2.625 2.410 2.420 110,306 -0.12(-4.72%)
Sep 16, 2019 2.600 2.740 2.500 2.540 114,643 -0.05(-1.93%)
Sep 13, 2019 2.660 2.724 2.560 2.590 73,000 -0.04(-1.52%)
Sep 12, 2019 2.600 2.690 2.480 2.630 104,066 +0.03(+1.15%)
Sep 11, 2019 2.700 2.750 2.550 2.600 140,435 -0.05(-1.89%)
Sep 10, 2019 2.490 2.750 2.490 2.650 233,360 +0.14(+5.58%)
Sep 09, 2019 2.390 2.560 2.310 2.510 185,048 +0.15(+6.36%)
Sep 06, 2019 2.560 2.600 2.320 2.360 236,300 -0.22(-8.53%)
Sep 05, 2019 2.500 2.590 2.380 2.580 246,239 +0.10(+4.03%)
Sep 04, 2019 2.760 2.840 2.440 2.480 325,567 -0.23(-8.49%)
Sep 03, 2019 2.740 2.855 2.620 2.710 297,237 -0.08(-2.87%)
Aug 30, 2019 2.980 3.000 2.742 2.790 347,300 -0.20(-6.69%)
Aug 29, 2019 3.170 3.230 2.960 2.990 189,322 -0.15(-4.78%)
Aug 28, 2019 3.230 3.330 3.070 3.140 173,463 -0.10(-3.09%)
Aug 27, 2019 3.240 3.400 3.170 3.240 185,061 +0.02(+0.62%)
Aug 26, 2019 3.300 3.330 3.170 3.220 279,904 -0.05(-1.53%)
Aug 23, 2019 3.120 3.290 3.080 3.270 356,100 +0.14(+4.47%)
Aug 22, 2019 3.210 3.310 2.905 3.130 553,399 -0.10(-3.10%)
Aug 21, 2019 3.190 3.340 3.160 3.230 622,357 -0.26(-7.45%)
Aug 20, 2019 3.370 3.580 3.150 3.490 1,732,831 -1.34(-27.74%)
Aug 19, 2019 4.690 4.950 4.540 4.830 142,837 +0.22(+4.77%)
Aug 16, 2019 4.570 4.800 4.550 4.610 110,900 +0.09(+1.99%)
Aug 15, 2019 4.750 4.870 4.520 4.520 141,842 -0.23(-4.84%)
Aug 14, 2019 4.800 4.980 4.570 4.750 188,322 -0.05(-1.04%)
Aug 13, 2019 4.970 5.250 4.800 4.800 135,096 -0.21(-4.19%)
Aug 12, 2019 5.500 5.500 4.880 5.010 292,523 -0.45(-8.24%)
Aug 09, 2019 5.380 5.825 5.250 5.460 241,500 +0.46(+9.20%)
Aug 08, 2019 4.750 5.180 4.723 5.000 226,167 +0.25(+5.26%)
Aug 07, 2019 4.920 4.940 4.670 4.750 103,717 -0.27(-5.38%)
Aug 06, 2019 5.170 5.370 4.800 5.020 92,217 -0.07(-1.38%)
Aug 05, 2019 5.010 5.120 4.610 5.090 245,941 -0.02(-0.39%)
Aug 02, 2019 5.160 5.250 4.860 5.110 209,400 -0.06(-1.16%)
Aug 01, 2019 5.620 5.820 5.100 5.170 229,168 -0.44(-7.84%)
Jul 31, 2019 5.800 5.890 5.250 5.610 288,010 -0.89(-13.69%)
Jul 30, 2019 5.990 6.500 5.440 6.500 250,347 +0.51(+8.51%)
Jul 29, 2019 6.380 6.439 5.900 5.990 222,984 -0.39(-6.11%)
Jul 26, 2019 6.430 6.500 6.290 6.380 137,900 +0.02(+0.31%)
Jul 25, 2019 6.160 6.450 6.160 6.360 163,727 +0.13(+2.09%)
Jul 24, 2019 6.460 6.500 6.130 6.230 258,480 -0.23(-3.56%)
Jul 23, 2019 6.430 6.560 6.370 6.460 180,879 -0.01(-0.15%)
Jul 22, 2019 7.090 7.195 6.350 6.470 1,324,672 -0.59(-8.36%)
Jul 19, 2019 7.190 7.350 6.900 7.060 170,500 -0.13(-1.81%)
Jul 18, 2019 7.700 7.780 7.100 7.190 222,873 -0.53(-6.87%)
Jul 17, 2019 7.720 8.050 7.570 7.720 161,404 +0.02(+0.26%)
Jul 16, 2019 8.440 8.500 7.670 7.700 151,767 -0.56(-6.78%)
Jul 15, 2019 7.790 8.760 7.790 8.260 305,080 +0.14(+1.72%)
Jul 12, 2019 8.170 8.330 8.000 8.120 94,000 +0.06(+0.74%)
Jul 11, 2019 8.660 8.800 7.970 8.060 175,237 -0.61(-7.04%)
Jul 10, 2019 9.130 9.134 8.658 8.670 80,314 -0.33(-3.67%)
Jul 09, 2019 9.040 9.100 8.840 9.000 77,597 +0.02(+0.22%)
Jul 08, 2019 9.030 9.100 8.680 8.980 81,548 +0.01(+0.11%)
Jul 05, 2019 8.960 9.360 8.900 8.970 83,600 -0.03(-0.33%)
Jul 03, 2019 9.120 9.120 8.980 9.000 46,300 -0.07(-0.77%)
Jul 02, 2019 9.400 9.400 8.900 9.070 57,282 -0.30(-3.20%)
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.