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

Synlogic Inc (NQ: SYBX )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 7.500 8.140 7.280 8.080 124,209 +0.56(+7.45%)
Jan 30, 2019 7.580 7.620 7.320 7.520 28,166 -0.02(-0.27%)
Jan 29, 2019 7.480 7.550 7.000 7.540 44,055 +0.29(+4.00%)
Jan 28, 2019 7.760 7.910 7.220 7.250 52,065 -0.47(-6.09%)
Jan 25, 2019 7.320 7.770 7.320 7.720 35,300 +0.47(+6.48%)
Jan 24, 2019 7.020 7.425 6.920 7.250 55,715 +0.24(+3.42%)
Jan 23, 2019 7.120 7.370 6.900 7.010 33,981 -0.08(-1.13%)
Jan 22, 2019 7.230 7.410 6.910 7.090 80,198 -0.15(-2.07%)
Jan 18, 2019 7.150 7.260 6.940 7.240 51,900 +0.13(+1.83%)
Jan 17, 2019 7.500 7.730 7.040 7.110 49,328 -0.33(-4.44%)
Jan 16, 2019 7.250 7.788 7.210 7.440 60,043 +0.23(+3.19%)
Jan 15, 2019 7.410 7.460 7.170 7.210 59,261 -0.16(-2.17%)
Jan 14, 2019 7.850 7.885 7.310 7.370 64,728 -0.54(-6.83%)
Jan 11, 2019 8.030 8.230 7.750 7.910 86,500 -0.16(-1.98%)
Jan 10, 2019 8.440 8.470 8.010 8.070 64,291 -0.46(-5.39%)
Jan 09, 2019 8.500 9.000 8.220 8.530 71,293 -0.02(-0.23%)
Jan 08, 2019 8.320 8.590 7.960 8.550 73,057 +0.36(+4.40%)
Jan 07, 2019 8.150 8.480 8.060 8.190 95,382 +0.09(+1.11%)
Jan 04, 2019 7.710 8.340 7.710 8.100 60,100 +0.57(+7.57%)
Jan 03, 2019 7.590 8.000 7.240 7.530 96,499 -0.09(-1.18%)
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.