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

Synlogic Inc (NQ: SYBX )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2020 2.240 2.242 2.160 2.200 125,372 +0.00(+0.00%)
Aug 28, 2020 2.200 2.270 2.180 2.200 153,500 +0.00(+0.00%)
Aug 27, 2020 2.360 2.430 2.150 2.200 157,751 -0.11(-4.76%)
Aug 26, 2020 2.310 2.390 2.280 2.310 167,909 +0.00(+0.00%)
Aug 25, 2020 2.480 2.480 2.190 2.310 454,612 -0.06(-2.53%)
Aug 24, 2020 2.260 2.550 2.110 2.370 481,857 +0.15(+6.76%)
Aug 21, 2020 2.460 2.460 2.200 2.220 262,400 -0.21(-8.64%)
Aug 20, 2020 2.510 2.520 2.370 2.430 120,031 -0.08(-3.19%)
Aug 19, 2020 2.510 2.590 2.485 2.510 106,518 +0.00(+0.00%)
Aug 18, 2020 2.600 2.630 2.460 2.510 144,817 -0.06(-2.33%)
Aug 17, 2020 2.520 2.690 2.500 2.570 288,110 +0.06(+2.39%)
Aug 14, 2020 2.330 2.550 2.300 2.510 293,100 +0.18(+7.73%)
Aug 13, 2020 2.260 2.390 2.220 2.330 173,154 +0.12(+5.43%)
Aug 12, 2020 2.430 2.450 2.170 2.210 257,073 -0.19(-7.92%)
Aug 11, 2020 2.470 2.600 2.370 2.400 489,503 +0.04(+1.69%)
Aug 10, 2020 2.300 2.470 2.250 2.360 820,063 +0.21(+9.77%)
Aug 07, 2020 2.160 2.280 2.150 2.150 151,100 -0.02(-0.92%)
Aug 06, 2020 2.340 2.350 2.150 2.170 198,950 -0.16(-6.87%)
Aug 05, 2020 2.270 2.370 2.200 2.330 143,761 +0.10(+4.48%)
Aug 04, 2020 2.220 2.290 2.220 2.230 106,429 -0.01(-0.45%)
Aug 03, 2020 2.280 2.340 2.200 2.240 139,140 -0.02(-0.88%)
Jul 31, 2020 2.330 2.330 2.220 2.260 70,400 -0.03(-1.31%)
Jul 30, 2020 2.220 2.350 2.200 2.290 85,520 +0.04(+1.78%)
Jul 29, 2020 2.300 2.300 2.180 2.250 111,832 -0.02(-0.88%)
Jul 28, 2020 2.330 2.335 2.220 2.270 147,380 -0.03(-1.30%)
Jul 27, 2020 2.260 2.330 2.180 2.300 245,875 +0.07(+3.14%)
Jul 24, 2020 2.220 2.300 2.130 2.230 175,300 +0.04(+1.83%)
Jul 23, 2020 2.250 2.308 2.130 2.190 113,172 -0.06(-2.67%)
Jul 22, 2020 2.260 2.350 2.210 2.250 238,717 -0.01(-0.44%)
Jul 21, 2020 2.320 2.320 2.140 2.260 157,007 -0.03(-1.31%)
Jul 20, 2020 2.180 2.300 2.150 2.290 323,121 +0.10(+4.57%)
Jul 17, 2020 2.150 2.201 2.120 2.190 189,900 +0.06(+2.82%)
Jul 16, 2020 2.010 2.150 1.970 2.130 217,846 +0.11(+5.45%)
Jul 15, 2020 1.880 2.070 1.820 2.020 492,272 +0.17(+9.19%)
Jul 14, 2020 1.870 1.900 1.800 1.850 333,077 -0.02(-1.07%)
Jul 13, 2020 2.000 2.000 1.830 1.870 411,002 -0.13(-6.50%)
Jul 10, 2020 2.030 2.050 1.970 2.000 328,400 -0.03(-1.48%)
Jul 09, 2020 2.110 2.130 2.020 2.030 242,687 -0.08(-3.79%)
Jul 08, 2020 2.070 2.140 2.000 2.110 240,101 +0.05(+2.43%)
Jul 07, 2020 2.030 2.090 1.980 2.060 129,212 +0.02(+0.98%)
Jul 06, 2020 2.000 2.055 1.970 2.040 240,176 +0.09(+4.62%)
Jul 02, 2020 2.030 2.040 1.940 1.950 277,900 -0.05(-2.50%)
Jul 01, 2020 2.030 2.070 1.990 2.000 151,950 -0.03(-1.48%)
Jun 30, 2020 2.000 2.030 1.960 2.030 130,172 +0.03(+1.50%)
Jun 29, 2020 2.040 2.050 1.950 2.000 264,122 +0.00(+0.00%)
Jun 26, 2020 2.110 2.140 1.960 2.000 2,299,600 -0.08(-3.85%)
Jun 25, 2020 2.000 2.110 1.910 2.080 670,532 +0.05(+2.46%)
Jun 24, 2020 2.180 2.183 2.000 2.030 332,003 -0.19(-8.56%)
Jun 23, 2020 2.180 2.230 2.100 2.220 225,385 +0.06(+2.78%)
Jun 22, 2020 2.180 2.200 2.100 2.160 268,552 +0.00(+0.00%)
Jun 19, 2020 2.110 2.210 2.060 2.160 377,700 +0.04(+1.89%)
Jun 18, 2020 2.230 2.230 2.100 2.120 222,240 -0.02(-0.93%)
Jun 17, 2020 2.210 2.300 2.120 2.140 248,626 -0.03(-1.38%)
Jun 16, 2020 2.300 2.315 2.092 2.170 230,012 -0.06(-2.69%)
Jun 15, 2020 2.150 2.250 2.010 2.230 227,236 +0.06(+2.76%)
Jun 12, 2020 2.160 2.180 2.000 2.170 220,600 +0.15(+7.43%)
Jun 11, 2020 2.260 2.290 1.980 2.020 361,444 -0.28(-12.17%)
Jun 10, 2020 2.340 2.380 2.220 2.300 170,316 -0.03(-1.29%)
Jun 09, 2020 2.400 2.400 2.270 2.330 149,691 -0.07(-2.92%)
Jun 08, 2020 2.370 2.460 2.340 2.400 164,245 +0.04(+1.69%)
Jun 05, 2020 2.260 2.390 2.260 2.360 165,700 +0.14(+6.31%)
Jun 04, 2020 2.410 2.440 2.200 2.220 327,769 -0.14(-5.93%)
Jun 03, 2020 2.550 2.620 2.310 2.360 337,208 -0.11(-4.45%)
Jun 02, 2020 2.520 2.620 2.450 2.470 220,517 +0.04(+1.65%)
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.