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, 2020 2.870 2.905 2.600 2.680 641,900 -0.18(-6.29%)
Jan 30, 2020 2.780 2.950 2.650 2.860 420,520 +0.12(+4.38%)
Jan 29, 2020 2.710 2.800 2.610 2.740 395,842 +0.05(+1.86%)
Jan 28, 2020 2.630 2.837 2.560 2.690 322,613 +0.09(+3.46%)
Jan 27, 2020 2.650 2.650 2.410 2.600 325,791 -0.05(-1.89%)
Jan 24, 2020 2.770 2.970 2.605 2.650 546,900 -0.09(-3.28%)
Jan 23, 2020 2.860 2.890 2.725 2.740 382,328 -0.15(-5.19%)
Jan 22, 2020 3.200 3.250 2.880 2.890 494,240 -0.29(-9.12%)
Jan 21, 2020 2.980 3.340 2.980 3.180 396,678 +0.20(+6.71%)
Jan 17, 2020 3.330 3.460 2.890 2.980 634,000 -0.21(-6.58%)
Jan 16, 2020 3.200 3.320 2.950 3.190 625,930 +0.04(+1.27%)
Jan 15, 2020 2.760 3.230 2.730 3.150 966,253 +0.42(+15.38%)
Jan 14, 2020 2.580 2.890 2.550 2.730 433,829 +0.16(+6.23%)
Jan 13, 2020 2.710 2.710 2.440 2.570 424,452 -0.12(-4.46%)
Jan 10, 2020 2.900 2.923 2.670 2.690 748,000 -0.17(-5.94%)
Jan 09, 2020 2.750 3.100 2.600 2.860 1,098,935 +0.15(+5.54%)
Jan 08, 2020 2.510 2.750 2.440 2.710 425,555 +0.23(+9.27%)
Jan 07, 2020 2.410 2.580 2.360 2.480 201,194 +0.09(+3.77%)
Jan 06, 2020 2.430 2.520 2.370 2.390 252,838 -0.08(-3.24%)
Jan 03, 2020 2.700 2.730 2.450 2.470 398,300 -0.21(-7.84%)
Jan 02, 2020 2.600 2.790 2.420 2.680 652,826 +0.10(+3.88%)
Dec 31, 2019 2.370 2.600 2.300 2.580 463,800 +0.20(+8.40%)
Dec 30, 2019 2.480 2.490 2.350 2.380 486,228 -0.11(-4.42%)
Dec 27, 2019 2.620 2.659 2.375 2.490 737,200 -0.08(-3.11%)
Dec 26, 2019 2.420 2.710 2.400 2.570 1,263,095 +0.17(+7.08%)
Dec 24, 2019 2.300 2.425 2.255 2.400 762,800 +0.12(+5.26%)
Dec 23, 2019 2.250 2.380 2.160 2.280 1,080,993 +0.06(+2.70%)
Dec 20, 2019 2.170 2.290 2.170 2.220 970,300 +0.01(+0.45%)
Dec 19, 2019 2.180 2.280 2.040 2.210 1,047,461 +0.02(+0.91%)
Dec 18, 2019 2.210 2.260 2.160 2.190 623,454 -0.05(-2.23%)
Dec 17, 2019 2.240 2.290 2.200 2.240 498,042 -0.01(-0.44%)
Dec 16, 2019 2.400 2.450 2.210 2.250 363,375 -0.13(-5.46%)
Dec 13, 2019 2.740 2.790 2.371 2.380 538,600 -0.32(-11.85%)
Dec 12, 2019 2.770 2.900 2.680 2.700 317,124 -0.11(-3.91%)
Dec 11, 2019 2.950 3.000 2.620 2.810 863,837 +0.07(+2.55%)
Dec 10, 2019 2.500 2.760 2.430 2.740 747,320 +0.27(+10.93%)
Dec 09, 2019 2.350 2.560 2.350 2.470 871,969 +0.14(+6.01%)
Dec 06, 2019 2.290 2.370 2.220 2.330 400,500 +0.04(+1.75%)
Dec 05, 2019 2.210 2.326 2.120 2.290 419,042 +0.08(+3.62%)
Dec 04, 2019 2.360 2.360 2.160 2.210 771,488 -0.14(-5.96%)
Dec 03, 2019 2.070 2.370 2.000 2.350 3,807,523 +0.28(+13.53%)
Dec 02, 2019 2.180 2.200 2.070 2.070 517,687 -0.07(-3.27%)
Nov 29, 2019 2.110 2.240 2.090 2.140 695,300 +0.05(+2.39%)
Nov 27, 2019 2.130 2.160 2.075 2.090 241,900 -0.04(-1.88%)
Nov 26, 2019 2.120 2.170 2.080 2.130 308,399 +0.01(+0.47%)
Nov 25, 2019 2.150 2.190 2.110 2.120 123,105 -0.02(-0.93%)
Nov 22, 2019 2.100 2.190 2.075 2.140 193,500 +0.04(+1.90%)
Nov 21, 2019 2.130 2.130 2.020 2.100 44,319 -0.02(-0.94%)
Nov 20, 2019 2.110 2.190 2.060 2.120 147,379 +0.02(+0.95%)
Nov 19, 2019 1.960 2.130 1.923 2.100 93,671 +0.14(+7.14%)
Nov 18, 2019 2.120 2.145 1.910 1.960 176,153 -0.14(-6.67%)
Nov 15, 2019 2.250 2.270 2.080 2.100 79,600 -0.15(-6.67%)
Nov 14, 2019 2.290 2.290 2.220 2.250 38,311 -0.07(-3.02%)
Nov 13, 2019 2.240 2.320 2.120 2.320 207,034 +0.10(+4.50%)
Nov 12, 2019 2.260 2.340 2.210 2.220 128,330 -0.03(-1.55%)
Nov 11, 2019 2.320 2.320 2.210 2.255 73,370 -0.04(-1.53%)
Nov 08, 2019 2.240 2.320 2.240 2.290 70,400 +0.02(+0.88%)
Nov 07, 2019 2.260 2.340 2.221 2.270 101,337 +0.02(+0.89%)
Nov 06, 2019 2.400 2.420 2.230 2.250 92,168 -0.13(-5.46%)
Nov 05, 2019 2.330 2.430 2.280 2.380 176,332 +0.07(+3.03%)
Nov 04, 2019 2.210 2.370 2.160 2.310 150,001 +0.13(+5.96%)
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.