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

Synlogic, Inc. - Common Stock (NQ:SYBX)

1.200 +0.020 (+1.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 1.240 1.260 1.190 1.200 3,653 +0.02(+1.69%)
Jul 01, 2025 1.270 1.270 1.180 1.180 10,638 -0.09(-7.09%)
Jun 30, 2025 1.270 1.270 1.230 1.270 4,106 +0.03(+2.42%)
Jun 27, 2025 1.290 1.290 1.200 1.240 7,440 +0.02(+1.64%)
Jun 26, 2025 1.230 1.230 1.220 1.220 3,107 +0.02(+1.67%)
Jun 25, 2025 1.170 1.200 1.170 1.200 3,034 +0.01(+0.59%)
Jun 24, 2025 1.180 1.193 1.180 1.193 878 +0.02(+1.97%)
Jun 23, 2025 1.230 1.230 1.170 1.170 24,377 -0.09(-7.14%)
Jun 20, 2025 1.210 1.260 1.210 1.260 4,615 +0.05(+3.79%)
Jun 18, 2025 1.230 1.270 1.214 1.214 3,869 -0.03(-2.10%)
Jun 17, 2025 1.210 1.250 1.210 1.240 2,231 +0.03(+2.48%)
Jun 16, 2025 1.280 1.280 1.210 1.210 2,411 -0.04(-3.00%)
Jun 13, 2025 1.255 1.255 1.247 1.247 949 +0.02(+1.41%)
Jun 12, 2025 1.240 1.240 1.230 1.230 4,274 +0.01(+0.82%)
Jun 11, 2025 1.274 1.285 1.191 1.220 17,969 -0.07(-5.43%)
Jun 10, 2025 1.260 1.295 1.260 1.290 4,032 +0.03(+1.98%)
Jun 09, 2025 1.230 1.265 1.210 1.265 10,903 +0.05(+4.44%)
Jun 06, 2025 1.220 1.250 1.210 1.211 8,907 -0.01(-0.72%)
Jun 05, 2025 1.230 1.247 1.220 1.220 2,965 -0.01(-0.81%)
Jun 04, 2025 1.200 1.270 1.200 1.230 18,773 +0.06(+5.13%)
Jun 03, 2025 1.200 1.239 1.170 1.170 4,907 -0.02(-1.85%)
Jun 02, 2025 1.160 1.200 1.150 1.192 35,050 +0.04(+3.65%)
May 30, 2025 1.150 1.150 1.150 1.150 325 +0.00(+0.00%)
May 29, 2025 1.150 1.200 1.150 1.150 2,730 +0.01(+0.54%)
May 28, 2025 1.140 1.150 1.110 1.144 30,988 -0.01(-0.54%)
May 27, 2025 1.140 1.150 1.110 1.150 12,465 +0.02(+1.77%)
May 23, 2025 1.110 1.130 1.110 1.130 2,571 +0.02(+1.46%)
May 22, 2025 1.135 1.135 1.114 1.114 2,209 -0.03(-2.31%)
May 21, 2025 1.130 1.140 1.130 1.140 6,412 +0.01(+0.88%)
May 20, 2025 1.100 1.130 1.090 1.130 15,327 +0.05(+4.63%)
May 19, 2025 1.110 1.110 1.080 1.080 292 +0.00(+0.00%)
May 16, 2025 1.139 1.140 1.073 1.080 6,575 -0.05(-4.85%)
May 15, 2025 1.110 1.135 1.052 1.135 2,558 +0.02(+2.25%)
May 14, 2025 1.110 1.110 1.000 1.110 33,490 +0.01(+0.87%)
May 13, 2025 1.190 1.190 1.010 1.100 11,489 -0.02(-2.19%)
May 12, 2025 1.120 1.152 1.100 1.125 44,479 +0.00(+0.45%)
May 09, 2025 1.155 1.155 1.110 1.120 7,018 -0.06(-5.08%)
May 08, 2025 1.050 1.180 1.050 1.180 3,949 +0.06(+5.36%)
May 07, 2025 1.190 1.190 1.060 1.120 17,255 -0.05(-4.11%)
May 06, 2025 1.120 1.175 1.112 1.168 21,969 -0.00(-0.17%)
May 05, 2025 1.150 1.200 1.150 1.170 25,453 -0.03(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.