Skip to main content

Synlogic Inc (NQ: SYBX )

1.630 +0.010 (+0.60%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.590 1.620 1.572 1.620 4,399 +0.05(+3.18%)
Jun 10, 2024 1.590 1.630 1.560 1.570 12,517 -0.01(-0.63%)
Jun 07, 2024 1.560 1.620 1.560 1.580 38,309 +0.00(+0.00%)
Jun 06, 2024 1.610 1.615 1.580 1.580 4,142 -0.04(-2.47%)
Jun 05, 2024 1.540 1.620 1.540 1.620 16,798 +0.05(+3.18%)
Jun 04, 2024 1.650 1.650 1.570 1.570 37,085 -0.08(-4.85%)
Jun 03, 2024 1.540 1.660 1.540 1.650 10,230 +0.09(+5.77%)
May 31, 2024 1.600 1.614 1.550 1.560 22,823 -0.01(-0.64%)
May 30, 2024 1.570 1.630 1.558 1.570 15,349 -0.04(-2.48%)
May 29, 2024 1.580 1.625 1.560 1.610 10,406 -0.01(-0.62%)
May 28, 2024 1.630 1.630 1.590 1.620 10,492 +0.02(+1.25%)
May 24, 2024 1.680 1.680 1.570 1.600 8,331 +0.02(+1.27%)
May 23, 2024 1.590 1.700 1.540 1.580 118,334 -0.02(-1.25%)
May 22, 2024 1.630 1.640 1.600 1.600 1,283 -0.05(-3.03%)
May 21, 2024 1.640 1.670 1.590 1.650 19,738 +0.03(+1.85%)
May 20, 2024 1.650 1.690 1.620 1.620 14,578 -0.03(-1.82%)
May 17, 2024 1.690 1.720 1.650 1.650 10,284 -0.03(-1.79%)
May 16, 2024 1.690 1.770 1.680 1.680 6,233 -0.04(-2.33%)
May 15, 2024 1.760 1.790 1.650 1.720 131,499 -0.03(-1.71%)
May 14, 2024 1.730 1.780 1.730 1.750 82,571 -0.05(-2.78%)
May 13, 2024 1.780 1.838 1.780 1.800 2,681 +0.01(+0.56%)
May 10, 2024 1.830 1.830 1.790 1.790 7,123 -0.04(-2.19%)
May 09, 2024 1.880 1.880 1.821 1.830 6,680 +0.01(+0.27%)
May 08, 2024 1.870 1.870 1.820 1.825 3,474 -0.02(-0.82%)
May 07, 2024 1.860 1.890 1.840 1.840 3,385 +0.00(+0.00%)
May 06, 2024 1.820 1.910 1.820 1.840 14,363 +0.00(+0.00%)
May 03, 2024 1.830 1.900 1.810 1.840 29,923 -0.04(-2.13%)
May 02, 2024 1.852 1.887 1.800 1.880 6,055 -0.02(-1.05%)
May 01, 2024 1.860 1.900 1.804 1.900 7,713 +0.11(+6.15%)
Apr 30, 2024 1.830 1.845 1.780 1.790 20,571 -0.08(-4.28%)
Apr 29, 2024 1.950 1.950 1.820 1.870 8,133 +0.00(+0.00%)
Apr 26, 2024 1.880 1.880 1.840 1.870 3,846 +0.01(+0.54%)
Apr 25, 2024 1.860 1.900 1.850 1.860 4,043 -0.01(-0.53%)
Apr 24, 2024 1.910 1.910 1.870 1.870 18,901 -0.04(-2.09%)
Apr 23, 2024 1.850 1.960 1.850 1.910 66,030 +0.07(+3.80%)
Apr 22, 2024 1.860 1.941 1.790 1.840 21,787 -0.03(-1.60%)
Apr 19, 2024 1.840 1.890 1.780 1.870 54,374 +0.04(+2.19%)
Apr 18, 2024 1.780 1.868 1.720 1.830 70,297 +0.06(+3.39%)
Apr 17, 2024 1.780 1.820 1.730 1.770 40,037 -0.03(-1.67%)
Apr 16, 2024 1.760 1.821 1.710 1.800 27,183 +0.00(+0.00%)
Apr 15, 2024 1.730 1.830 1.710 1.800 38,074 +0.03(+1.69%)
Apr 12, 2024 1.740 1.800 1.710 1.770 19,099 +0.02(+1.14%)
Apr 11, 2024 1.810 1.850 1.750 1.750 52,720 -0.07(-3.85%)
Apr 10, 2024 1.730 1.820 1.730 1.820 44,971 -0.01(-0.55%)
Apr 09, 2024 1.760 1.830 1.706 1.830 6,897 +0.09(+5.17%)
Apr 08, 2024 1.720 1.760 1.710 1.740 8,078 -0.04(-2.25%)
Apr 05, 2024 1.790 1.790 1.710 1.780 8,384 -0.01(-0.56%)
Apr 04, 2024 1.850 1.890 1.740 1.790 15,049 +0.00(+0.00%)
Apr 03, 2024 1.760 1.860 1.730 1.790 71,782 +0.03(+1.70%)
Apr 02, 2024 1.720 1.760 1.700 1.760 53,815 +0.00(+0.00%)
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.