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

Synlogic Inc (NQ: SYBX )

1.790 -0.080 (-4.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.010 7.230 6.270 7.010 182,200 +0.04(+0.57%)
Dec 28, 2018 7.490 7.540 6.910 6.970 339,300 -0.48(-6.44%)
Dec 27, 2018 7.070 7.530 6.770 7.450 230,691 +0.15(+2.05%)
Dec 26, 2018 6.650 7.480 6.575 7.300 161,226 +0.73(+11.11%)
Dec 24, 2018 5.800 6.970 5.800 6.570 118,000 +0.62(+10.42%)
Dec 21, 2018 6.390 6.390 5.750 5.950 560,800 -0.45(-7.03%)
Dec 20, 2018 6.660 6.710 6.190 6.400 231,039 -0.27(-4.05%)
Dec 19, 2018 7.070 7.340 6.580 6.670 144,418 -0.38(-5.39%)
Dec 18, 2018 7.570 7.570 6.970 7.050 114,152 -0.38(-5.11%)
Dec 17, 2018 7.640 7.790 7.390 7.430 95,214 -0.21(-2.75%)
Dec 14, 2018 7.440 8.160 7.440 7.640 92,800 +0.10(+1.33%)
Dec 13, 2018 7.790 8.826 7.329 7.540 115,753 -0.10(-1.31%)
Dec 12, 2018 7.550 8.220 7.550 7.640 72,780 +0.28(+3.80%)
Dec 11, 2018 7.740 7.880 7.236 7.360 85,320 -0.16(-2.13%)
Dec 10, 2018 7.830 8.140 7.250 7.520 114,401 -0.31(-3.96%)
Dec 07, 2018 8.000 8.520 7.760 7.830 70,700 -0.22(-2.73%)
Dec 06, 2018 7.910 8.200 7.710 8.050 89,392 +0.18(+2.29%)
Dec 04, 2018 8.850 8.850 7.860 7.870 118,400 -0.93(-10.57%)
Dec 03, 2018 8.680 8.960 8.600 8.800 66,912 +0.29(+3.41%)
Nov 30, 2018 8.520 9.110 8.340 8.510 78,900 +0.01(+0.12%)
Nov 29, 2018 8.370 8.650 8.160 8.500 76,403 +0.00(+0.00%)
Nov 28, 2018 8.420 8.600 8.030 8.500 80,148 +0.18(+2.16%)
Nov 27, 2018 8.590 8.820 8.250 8.320 51,675 -0.41(-4.70%)
Nov 26, 2018 9.130 9.130 8.510 8.730 52,481 -0.32(-3.54%)
Nov 23, 2018 8.680 9.700 8.680 9.050 65,200 +0.30(+3.43%)
Nov 21, 2018 8.750 8.750 8.750 0 +0.01(+0.11%)
Nov 20, 2018 8.380 8.860 8.290 8.740 88,216 -0.03(-0.34%)
Nov 19, 2018 9.410 9.710 8.580 8.770 178,968 -0.79(-8.26%)
Nov 16, 2018 8.660 9.840 8.660 9.560 159,900 +0.89(+10.27%)
Nov 15, 2018 8.310 8.900 8.310 8.670 188,188 +0.23(+2.73%)
Nov 14, 2018 8.050 8.890 7.750 8.440 263,022 +0.76(+9.90%)
Nov 13, 2018 7.860 8.000 7.600 7.680 67,717 -0.07(-0.90%)
Nov 12, 2018 7.900 7.900 7.205 7.750 127,940 -0.24(-3.00%)
Nov 09, 2018 7.950 8.120 7.450 7.990 152,500 +0.00(+0.00%)
Nov 08, 2018 7.900 8.090 7.655 7.990 85,912 -0.06(-0.81%)
Nov 07, 2018 7.900 8.090 7.794 8.055 86,117 +0.17(+2.09%)
Nov 06, 2018 8.060 8.290 7.710 7.890 110,299 -0.19(-2.35%)
Nov 05, 2018 8.250 8.470 7.950 8.080 88,112 -0.16(-1.94%)
Nov 02, 2018 8.420 8.420 7.890 8.240 119,900 -0.08(-0.96%)
Nov 01, 2018 7.920 8.550 7.920 8.320 117,144 +0.41(+5.18%)
Oct 31, 2018 7.750 8.110 7.750 7.910 79,595 +0.25(+3.26%)
Oct 30, 2018 7.710 7.960 7.410 7.660 50,062 -0.05(-0.65%)
Oct 29, 2018 8.270 8.455 7.500 7.710 47,211 -0.39(-4.81%)
Oct 26, 2018 7.840 8.410 7.570 8.100 132,100 +0.17(+2.14%)
Oct 25, 2018 7.850 8.230 7.820 7.930 96,911 +0.17(+2.19%)
Oct 24, 2018 8.400 8.660 7.550 7.760 164,345 -0.65(-7.73%)
Oct 23, 2018 8.590 8.900 8.360 8.410 73,558 -0.39(-4.43%)
Oct 22, 2018 9.040 9.040 8.287 8.800 119,204 -0.24(-2.65%)
Oct 19, 2018 9.260 9.760 9.000 9.040 96,900 -0.22(-2.38%)
Oct 18, 2018 9.750 9.840 9.100 9.260 113,071 -0.62(-6.28%)
Oct 17, 2018 10.28 10.35 9.500 9.880 67,315 -0.55(-5.27%)
Oct 16, 2018 10.12 10.48 10.01 10.43 80,679 +0.36(+3.57%)
Oct 15, 2018 9.650 10.34 9.560 10.07 128,762 +0.33(+3.39%)
Oct 12, 2018 10.28 10.44 9.500 9.740 145,100 -0.37(-3.66%)
Oct 11, 2018 10.83 11.06 10.10 10.11 112,554 -0.88(-8.01%)
Oct 10, 2018 12.15 12.30 10.94 10.99 96,818 -1.22(-9.99%)
Oct 09, 2018 12.20 12.76 12.16 12.21 135,708 -0.10(-0.81%)
Oct 08, 2018 12.47 12.50 11.76 12.31 75,229 -0.22(-1.76%)
Oct 05, 2018 13.40 13.50 12.07 12.53 132,100 -0.91(-6.77%)
Oct 04, 2018 14.45 14.45 13.39 13.44 146,469 -1.05(-7.25%)
Oct 03, 2018 14.42 14.50 13.81 14.49 67,268 +0.09(+0.62%)
Oct 02, 2018 14.06 14.44 13.71 14.40 96,448 +0.35(+2.49%)
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.