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

Synlogic Inc (NQ: SYBX )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
May 31, 2019 7.900 8.010 7.350 7.450 111,800 -0.59(-7.34%)
May 30, 2019 8.270 8.350 7.925 8.040 31,298 -0.14(-1.71%)
May 29, 2019 8.080 8.350 8.020 8.180 55,205 +0.00(+0.00%)
May 28, 2019 8.170 8.450 8.110 8.180 64,118 -0.02(-0.24%)
May 24, 2019 8.320 8.340 7.950 8.200 53,100 +0.00(+0.00%)
May 23, 2019 8.440 8.440 8.090 8.200 37,395 -0.37(-4.32%)
May 22, 2019 8.610 8.900 8.480 8.570 67,297 +0.06(+0.71%)
May 21, 2019 7.990 8.820 7.990 8.510 143,819 +0.59(+7.45%)
May 20, 2019 8.110 8.160 7.900 7.920 25,283 -0.26(-3.18%)
May 17, 2019 8.190 8.240 8.060 8.180 20,100 -0.12(-1.45%)
May 16, 2019 8.114 8.520 8.114 8.300 38,967 +0.04(+0.48%)
May 15, 2019 8.100 8.430 8.040 8.260 76,925 +0.06(+0.73%)
May 14, 2019 7.990 8.390 7.900 8.200 26,907 +0.32(+4.06%)
May 13, 2019 8.510 8.710 7.880 7.880 58,034 -0.85(-9.74%)
May 10, 2019 8.380 9.030 8.030 8.730 36,600 +0.47(+5.69%)
May 09, 2019 8.140 8.540 7.980 8.260 20,952 +0.01(+0.12%)
May 08, 2019 8.450 8.510 8.170 8.250 29,787 -0.16(-1.90%)
May 07, 2019 8.540 8.690 8.320 8.410 42,939 -0.27(-3.11%)
May 06, 2019 8.510 8.750 8.350 8.680 55,073 -0.07(-0.80%)
May 03, 2019 8.090 8.810 8.070 8.750 40,500 +0.72(+8.97%)
May 02, 2019 8.710 8.730 8.000 8.030 41,754 -0.71(-8.12%)
May 01, 2019 8.600 8.940 8.500 8.740 74,879 +0.16(+1.86%)
Apr 30, 2019 8.040 8.650 7.490 8.580 130,710 +0.84(+10.85%)
Apr 29, 2019 7.830 7.850 7.480 7.740 38,246 +0.03(+0.39%)
Apr 26, 2019 7.460 7.750 7.350 7.710 30,000 +0.27(+3.63%)
Apr 25, 2019 7.610 7.680 7.210 7.440 44,436 -0.16(-2.11%)
Apr 24, 2019 7.890 7.890 7.600 7.600 24,383 -0.06(-0.78%)
Apr 23, 2019 7.840 8.010 7.630 7.660 37,529 -0.23(-2.92%)
Apr 22, 2019 8.010 8.076 7.840 7.890 34,106 -0.15(-1.87%)
Apr 18, 2019 7.870 8.120 7.710 8.040 36,700 +0.08(+1.01%)
Apr 17, 2019 8.300 8.300 7.800 7.960 25,829 -0.33(-3.98%)
Apr 16, 2019 8.080 8.390 7.986 8.290 40,538 +0.33(+4.15%)
Apr 15, 2019 8.120 8.300 7.610 7.960 49,549 -0.17(-2.09%)
Apr 12, 2019 7.990 8.293 7.940 8.130 44,000 +0.22(+2.78%)
Apr 11, 2019 8.180 8.430 7.810 7.910 43,800 -0.25(-3.06%)
Apr 10, 2019 8.500 8.500 8.040 8.160 88,790 -0.32(-3.77%)
Apr 09, 2019 8.450 8.670 7.787 8.480 79,129 +0.03(+0.36%)
Apr 08, 2019 8.350 8.610 8.210 8.450 58,312 +0.09(+1.08%)
Apr 05, 2019 8.210 8.580 8.210 8.360 94,000 +0.16(+1.95%)
Apr 04, 2019 7.900 8.280 7.870 8.200 69,264 +0.34(+4.33%)
Apr 03, 2019 7.570 8.020 7.350 7.860 146,355 +0.36(+4.80%)
Apr 02, 2019 7.620 7.660 7.360 7.500 103,369 -0.09(-1.19%)
Apr 01, 2019 7.700 7.700 7.550 7.590 55,630 +0.00(+0.00%)
Mar 29, 2019 7.850 7.860 7.570 7.590 48,300 -0.19(-2.44%)
Mar 28, 2019 7.560 7.920 7.440 7.780 28,590 +0.23(+3.05%)
Mar 27, 2019 7.910 7.960 7.510 7.550 49,544 -0.31(-3.94%)
Mar 26, 2019 7.630 8.000 7.630 7.860 58,931 +0.25(+3.29%)
Mar 25, 2019 7.580 7.730 7.443 7.610 51,339 +0.00(+0.00%)
Mar 22, 2019 7.850 8.150 7.450 7.610 63,600 -0.27(-3.43%)
Mar 21, 2019 7.900 8.120 7.720 7.880 62,202 -0.05(-0.63%)
Mar 20, 2019 7.650 8.090 7.650 7.930 55,251 +0.33(+4.34%)
Mar 19, 2019 8.070 8.070 7.510 7.600 115,329 -0.40(-5.00%)
Mar 18, 2019 7.830 8.080 7.630 8.000 32,965 +0.17(+2.17%)
Mar 15, 2019 7.730 7.979 7.540 7.830 113,800 +0.10(+1.29%)
Mar 14, 2019 7.790 7.890 7.610 7.730 54,877 -0.05(-0.64%)
Mar 13, 2019 7.810 7.810 7.510 7.780 46,002 +0.04(+0.52%)
Mar 12, 2019 8.470 8.470 7.600 7.740 208,637 -0.66(-7.86%)
Mar 11, 2019 8.500 8.522 8.300 8.400 82,043 +0.10(+1.20%)
Mar 08, 2019 8.290 8.420 8.055 8.300 75,900 +0.14(+1.72%)
Mar 07, 2019 8.000 8.380 7.620 8.160 72,760 +0.16(+2.00%)
Mar 06, 2019 8.600 8.680 7.590 8.000 153,614 -0.59(-6.87%)
Mar 05, 2019 8.220 8.750 8.220 8.590 119,968 +0.37(+4.50%)
Mar 04, 2019 8.420 8.687 7.990 8.220 55,432 -0.20(-2.38%)
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.