Skip to main content

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

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.