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

Synlogic Inc (NQ: SYBX )

1.900 +0.110 (+6.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2018 9.800 10.23 9.620 9.970 373,797 +0.24(+2.47%)
Jan 30, 2018 9.950 9.981 9.660 9.730 194,281 +0.07(+0.72%)
Jan 29, 2018 9.900 9.990 9.620 9.660 528,723 +0.01(+0.10%)
Jan 26, 2018 9.700 9.750 9.650 9.650 258,809 -0.02(-0.21%)
Jan 25, 2018 9.700 9.750 9.519 9.670 274,441 -0.03(-0.31%)
Jan 24, 2018 9.800 10.10 9.350 9.700 1,656,724 -1.01(-9.43%)
Jan 23, 2018 10.29 11.07 10.29 10.71 48,837 +0.08(+0.75%)
Jan 22, 2018 10.20 10.93 10.11 10.63 82,652 +0.38(+3.71%)
Jan 19, 2018 10.60 10.64 10.12 10.25 17,396 -0.31(-2.94%)
Jan 18, 2018 10.57 10.69 10.53 10.56 6,533 -0.03(-0.28%)
Jan 17, 2018 10.78 10.78 10.50 10.59 4,635 -0.15(-1.40%)
Jan 16, 2018 10.41 10.79 10.41 10.74 45,931 +0.29(+2.78%)
Jan 12, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 11, 2018 10.70 10.70 10.44 10.45 9,710 -0.11(-1.04%)
Jan 10, 2018 10.50 10.75 10.11 10.56 19,121 +0.08(+0.76%)
Jan 09, 2018 10.21 10.90 10.11 10.48 46,257 +0.24(+2.34%)
Jan 08, 2018 10.45 10.65 10.20 10.24 44,546 -0.44(-4.12%)
Jan 05, 2018 11.14 11.14 10.12 10.68 12,107 +0.26(+2.50%)
Jan 04, 2018 10.35 11.11 10.24 10.42 8,347 +0.00(+0.00%)
Jan 03, 2018 10.60 11.01 10.15 10.42 82,254 -0.38(-3.52%)
Jan 02, 2018 9.650 15.00 9.700 10.80 140,889 +1.10(+11.34%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.93(-8.75%)
Dec 28, 2017 10.18 10.72 10.10 10.63 2,724 +0.76(+7.70%)
Dec 27, 2017 10.20 10.24 9.800 9.870 51,435 -0.38(-3.71%)
Dec 26, 2017 10.00 10.83 9.850 10.25 57,905 +0.25(+2.50%)
Dec 22, 2017 10.03 10.06 9.850 10.00 34,896 -0.03(-0.30%)
Dec 21, 2017 10.11 10.13 9.904 10.03 29,329 -0.02(-0.20%)
Dec 20, 2017 10.00 10.20 9.880 10.05 74,051 +0.15(+1.52%)
Dec 19, 2017 10.12 10.42 9.850 9.900 73,232 -0.37(-3.60%)
Dec 18, 2017 9.990 10.45 9.975 10.27 109,703 +0.32(+3.22%)
Dec 15, 2017 10.26 10.32 9.950 9.950 58,824 -0.28(-2.74%)
Dec 14, 2017 10.21 11.12 10.21 10.23 86,029 -0.03(-0.29%)
Dec 13, 2017 10.53 10.81 10.25 10.26 38,452 -0.18(-1.72%)
Dec 12, 2017 10.66 11.28 10.40 10.44 38,799 -0.34(-3.15%)
Dec 11, 2017 11.08 11.21 10.46 10.78 55,594 -0.43(-3.84%)
Dec 08, 2017 10.80 11.36 10.67 11.21 41,371 +0.62(+5.85%)
Dec 07, 2017 10.06 10.64 9.920 10.59 101,991 +0.49(+4.85%)
Dec 06, 2017 10.94 11.10 9.850 10.10 96,814 -1.46(-12.63%)
Dec 05, 2017 10.83 11.77 10.61 11.56 28,954 +0.68(+6.25%)
Dec 04, 2017 11.20 10.50 10.88 45,006 -0.32(-2.86%)
Dec 01, 2017 11.28 11.28 10.35 11.20 86,903 +0.99(+9.70%)
Nov 30, 2017 10.00 11.21 10.00 10.21 15,013 +0.05(+0.49%)
Nov 29, 2017 10.31 10.84 9.900 10.16 220,266 +0.19(+1.91%)
Nov 28, 2017 11.51 11.69 9.970 9.970 93,488 -0.20(-1.97%)
Nov 27, 2017 10.04 10.17 9.920 10.17 53,242 +0.13(+1.29%)
Nov 24, 2017 9.800 10.04 9.670 10.04 6,607 +0.03(+0.30%)
Nov 22, 2017 9.800 10.01 9.320 10.01 4,237 +0.24(+2.46%)
Nov 21, 2017 9.800 10.02 9.730 9.770 12,830 +0.03(+0.31%)
Nov 20, 2017 9.800 9.950 9.610 9.740 17,179 -0.07(-0.71%)
Nov 17, 2017 9.700 10.01 9.700 9.810 6,025 +0.17(+1.76%)
Nov 16, 2017 9.930 9.930 8.760 9.640 21,677 +0.36(+3.88%)
Nov 15, 2017 9.252 10.80 9.130 9.280 54,184 +0.13(+1.42%)
Nov 14, 2017 9.630 10.97 9.000 9.150 36,510 -0.85(-8.50%)
Nov 13, 2017 11.50 11.64 10.00 10.00 24,372 -1.10(-9.91%)
Nov 10, 2017 11.21 12.55 11.05 11.10 37,408 +0.07(+0.63%)
Nov 09, 2017 13.16 13.16 11.01 11.03 40,123 -2.09(-15.93%)
Nov 08, 2017 13.83 13.85 13.10 13.12 14,622 -0.32(-2.38%)
Nov 07, 2017 14.07 14.07 13.24 13.44 23,516 -0.56(-4.00%)
Nov 06, 2017 14.60 14.60 13.91 14.00 18,168 +0.61(+4.56%)
Nov 03, 2017 13.44 14.01 13.12 13.39 22,573 -0.04(-0.30%)
Nov 02, 2017 13.80 13.80 12.73 13.43 19,284 -0.58(-4.14%)
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.