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

Synlogic Inc (NQ: SYBX )

1.680 -0.040 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2021 2.570 2.640 2.530 2.560 193,778 -0.03(-1.16%)
Oct 28, 2021 2.600 2.675 2.570 2.590 168,477 +0.02(+0.78%)
Oct 27, 2021 2.630 2.700 2.570 2.570 123,964 -0.07(-2.65%)
Oct 26, 2021 2.630 2.640 91,328 -0.01(-0.38%)
Oct 25, 2021 2.660 2.700 2.567 2.650 76,968 -0.02(-0.75%)
Oct 22, 2021 2.750 2.750 2.620 2.670 172,390 -0.09(-3.26%)
Oct 21, 2021 2.750 2.810 2.700 2.760 330,521 +0.02(+0.73%)
Oct 20, 2021 2.600 2.750 2.590 2.740 201,501 +0.15(+5.79%)
Oct 19, 2021 2.590 2.667 2.570 2.590 197,671 +0.00(+0.00%)
Oct 18, 2021 2.710 2.740 2.580 2.590 445,511 -0.11(-4.07%)
Oct 15, 2021 2.700 2.750 2.670 2.700 175,389 +0.01(+0.37%)
Oct 14, 2021 2.810 2.810 2.660 2.690 195,241 -0.06(-2.18%)
Oct 13, 2021 2.780 2.830 2.700 2.750 177,825 +0.00(+0.00%)
Oct 12, 2021 2.720 2.850 2.640 2.750 358,595 +0.02(+0.73%)
Oct 11, 2021 2.750 2.798 2.710 2.730 209,557 -0.03(-1.09%)
Oct 08, 2021 2.750 2.830 2.655 2.760 213,128 +0.00(+0.00%)
Oct 07, 2021 2.820 2.900 2.730 2.760 221,833 -0.05(-1.78%)
Oct 06, 2021 2.840 2.950 2.760 2.810 145,922 -0.03(-1.06%)
Oct 05, 2021 2.840 2.940 2.760 2.840 262,332 +0.01(+0.35%)
Oct 04, 2021 3.020 3.090 2.790 2.830 777,050 -0.17(-5.67%)
Oct 01, 2021 3.010 3.079 2.900 3.000 294,822 -0.05(-1.64%)
Sep 30, 2021 2.880 3.190 2.880 3.050 599,201 +0.19(+6.64%)
Sep 29, 2021 3.060 3.200 2.840 2.860 531,195 -0.22(-7.14%)
Sep 28, 2021 3.020 3.140 2.945 3.080 371,214 +0.03(+0.98%)
Sep 27, 2021 3.110 3.210 3.030 3.050 463,674 -0.12(-3.79%)
Sep 24, 2021 3.150 3.308 3.150 3.170 367,273 -0.01(-0.31%)
Sep 23, 2021 3.290 3.350 3.050 3.180 3,839,053 -0.31(-8.88%)
Sep 22, 2021 3.530 3.560 3.394 3.490 467,473 -0.08(-2.24%)
Sep 21, 2021 3.710 3.990 3.470 3.570 993,557 -0.14(-3.77%)
Sep 20, 2021 3.520 4.040 3.420 3.710 9,327,654 +0.42(+12.77%)
Sep 17, 2021 3.210 3.340 3.120 3.290 272,913 +0.10(+3.13%)
Sep 16, 2021 3.150 3.240 3.110 3.190 115,324 +0.02(+0.63%)
Sep 15, 2021 3.030 3.250 2.950 3.170 234,544 +0.15(+4.97%)
Sep 14, 2021 3.000 3.100 2.950 3.020 108,628 +0.03(+1.00%)
Sep 13, 2021 3.240 3.240 2.900 2.990 126,550 -0.17(-5.38%)
Sep 10, 2021 3.230 3.340 3.010 3.160 223,764 -0.02(-0.63%)
Sep 09, 2021 3.250 3.300 3.050 3.180 136,591 -0.04(-1.24%)
Sep 08, 2021 3.050 3.450 3.027 3.220 342,279 +0.21(+6.98%)
Sep 07, 2021 3.100 3.230 2.880 3.010 363,526 -0.06(-1.95%)
Sep 03, 2021 2.670 3.275 2.670 3.070 1,994,005 +0.37(+13.70%)
Sep 02, 2021 2.750 2.830 2.680 2.700 388,329 -0.03(-1.10%)
Sep 01, 2021 2.680 2.820 2.663 2.730 214,162 +0.05(+1.87%)
Aug 31, 2021 2.710 2.740 2.600 2.680 42,768 -0.03(-1.11%)
Aug 30, 2021 2.580 2.850 2.580 2.710 141,887 +0.13(+5.04%)
Aug 27, 2021 2.610 2.699 2.540 2.580 88,147 -0.06(-2.27%)
Aug 26, 2021 2.680 2.740 2.560 2.640 85,327 -0.04(-1.49%)
Aug 25, 2021 2.640 2.780 2.620 2.680 48,521 +0.05(+1.90%)
Aug 24, 2021 2.700 2.730 2.450 2.630 233,287 -0.07(-2.59%)
Aug 23, 2021 2.490 2.740 2.470 2.700 120,748 +0.25(+10.20%)
Aug 20, 2021 2.560 2.580 2.410 2.450 163,194 -0.13(-5.04%)
Aug 19, 2021 2.650 2.690 2.540 2.580 61,567 -0.08(-3.01%)
Aug 18, 2021 2.680 2.750 2.635 2.660 64,539 -0.03(-1.12%)
Aug 17, 2021 2.700 2.730 2.590 2.690 113,365 -0.05(-1.82%)
Aug 16, 2021 2.800 2.820 2.700 2.740 155,107 -0.08(-2.84%)
Aug 13, 2021 2.900 2.950 2.820 2.820 72,723 -0.05(-1.74%)
Aug 12, 2021 2.820 2.920 2.811 2.870 74,493 -0.05(-1.71%)
Aug 11, 2021 2.980 3.060 2.870 2.920 77,594 -0.05(-1.68%)
Aug 10, 2021 2.960 3.010 2.900 2.970 117,277 +0.01(+0.34%)
Aug 09, 2021 3.020 3.120 2.960 2.960 200,866 -0.08(-2.63%)
Aug 06, 2021 2.880 3.130 2.880 3.040 198,524 +0.17(+5.92%)
Aug 05, 2021 2.930 3.050 2.850 2.870 137,787 -0.05(-1.71%)
Aug 04, 2021 2.910 2.990 2.835 2.920 81,678 +0.01(+0.34%)
Aug 03, 2021 3.120 3.170 2.880 2.910 194,375 -0.18(-5.83%)
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.