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

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 28, 2018 13.68 14.41 13.35 14.21 232,600 +0.48(+3.50%)
Sep 27, 2018 13.01 13.84 12.87 13.73 79,177 +0.72(+5.53%)
Sep 26, 2018 13.48 13.70 12.60 13.01 183,416 -0.47(-3.49%)
Sep 25, 2018 13.12 13.61 13.01 13.48 67,805 +0.38(+2.90%)
Sep 24, 2018 12.96 13.45 12.70 13.10 117,152 +0.10(+0.77%)
Sep 21, 2018 12.73 13.29 12.27 13.00 387,100 +0.25(+1.96%)
Sep 20, 2018 13.48 14.00 12.64 12.75 225,652 -0.65(-4.85%)
Sep 19, 2018 12.94 13.48 12.92 13.40 151,295 +0.39(+3.00%)
Sep 18, 2018 13.06 13.26 12.79 13.01 172,062 -0.01(-0.08%)
Sep 17, 2018 12.40 13.13 12.09 13.02 159,835 +0.64(+5.17%)
Sep 14, 2018 11.83 12.75 11.59 12.38 169,800 +0.49(+4.12%)
Sep 13, 2018 12.18 12.18 11.50 11.89 115,267 -0.28(-2.30%)
Sep 12, 2018 12.69 12.80 11.64 12.17 118,246 -0.52(-4.10%)
Sep 11, 2018 12.86 12.88 12.36 12.69 103,943 -0.17(-1.32%)
Sep 10, 2018 13.05 13.08 12.47 12.86 122,194 -0.11(-0.85%)
Sep 07, 2018 12.86 13.44 12.60 12.97 180,100 -0.02(-0.15%)
Sep 06, 2018 12.64 13.50 12.46 12.99 267,737 +0.23(+1.80%)
Sep 05, 2018 11.76 12.95 11.39 12.76 615,527 +2.03(+18.92%)
Sep 04, 2018 11.23 11.45 10.24 10.73 113,974 +0.15(+1.42%)
Aug 31, 2018 10.58 10.58 10.58 0 +0.57(+5.69%)
Aug 30, 2018 9.740 10.17 9.460 10.01 124,777 +0.42(+4.38%)
Aug 29, 2018 9.690 9.800 9.460 9.590 101,672 +0.03(+0.31%)
Aug 28, 2018 9.360 9.730 9.000 9.560 72,582 +0.29(+3.13%)
Aug 27, 2018 9.110 9.550 8.951 9.270 148,123 +0.22(+2.43%)
Aug 24, 2018 8.500 9.280 7.990 9.050 485,600 +1.19(+15.14%)
Aug 23, 2018 7.890 8.190 7.730 7.860 56,223 -0.05(-0.63%)
Aug 22, 2018 8.000 8.210 7.690 7.910 88,627 -0.08(-1.00%)
Aug 21, 2018 7.720 8.190 7.690 7.990 99,692 +0.29(+3.77%)
Aug 20, 2018 7.690 7.810 7.556 7.700 76,567 +0.02(+0.26%)
Aug 17, 2018 7.720 7.910 7.630 7.680 58,700 -0.13(-1.66%)
Aug 16, 2018 7.620 8.095 7.407 7.810 190,245 +0.23(+3.03%)
Aug 15, 2018 7.580 7.810 7.316 7.580 84,015 -0.03(-0.39%)
Aug 14, 2018 7.470 8.260 7.470 7.610 183,505 +0.10(+1.33%)
Aug 13, 2018 7.700 7.880 7.270 7.510 112,117 -0.19(-2.47%)
Aug 10, 2018 7.650 8.490 7.650 7.700 227,200 +0.03(+0.39%)
Aug 09, 2018 8.100 8.170 7.560 7.670 370,419 -0.50(-6.12%)
Aug 08, 2018 8.720 9.070 7.950 8.170 223,521 -0.52(-5.98%)
Aug 07, 2018 8.900 9.090 8.630 8.690 83,157 -0.14(-1.59%)
Aug 06, 2018 8.710 9.170 8.710 8.830 101,908 +0.05(+0.57%)
Aug 03, 2018 9.040 9.160 8.610 8.780 70,000 -0.24(-2.66%)
Aug 02, 2018 9.160 9.180 8.750 9.020 176,996 -0.21(-2.28%)
Aug 01, 2018 9.420 9.570 9.050 9.230 63,406 -0.14(-1.49%)
Jul 31, 2018 9.360 9.710 9.340 9.370 68,858 +0.06(+0.64%)
Jul 30, 2018 9.640 9.890 9.250 9.310 115,943 -0.41(-4.22%)
Jul 27, 2018 10.90 10.90 9.560 9.720 277,300 -1.10(-10.17%)
Jul 26, 2018 11.07 11.17 10.74 10.82 22,741 -0.16(-1.46%)
Jul 25, 2018 10.99 11.22 10.82 10.98 46,409 -0.02(-0.18%)
Jul 24, 2018 11.04 11.21 10.75 11.00 82,152 -0.03(-0.27%)
Jul 23, 2018 10.95 11.44 10.95 11.03 61,453 +0.03(+0.27%)
Jul 20, 2018 11.00 11.09 10.73 11.00 109,606 -0.07(-0.63%)
Jul 19, 2018 10.99 11.43 10.95 11.07 90,087 +0.01(+0.09%)
Jul 18, 2018 11.02 11.20 10.62 11.06 62,191 +0.01(+0.09%)
Jul 17, 2018 11.03 11.13 10.77 11.05 97,197 -0.02(-0.18%)
Jul 16, 2018 11.51 11.51 10.85 11.07 87,952 -0.43(-3.74%)
Jul 13, 2018 11.18 11.68 11.13 11.50 129,460 +0.30(+2.68%)
Jul 12, 2018 11.16 11.38 10.90 11.20 123,680 +0.17(+1.54%)
Jul 11, 2018 11.03 11.28 10.63 11.03 98,367 -0.07(-0.63%)
Jul 10, 2018 11.12 11.33 10.95 11.10 62,500 +0.06(+0.54%)
Jul 09, 2018 11.15 11.25 10.94 11.04 78,896 +0.02(+0.18%)
Jul 06, 2018 10.98 11.18 10.87 11.02 111,560 +0.11(+1.01%)
Jul 05, 2018 10.65 11.17 10.60 10.91 110,840 +0.39(+3.71%)
Jul 03, 2018 10.52 10.52 10.52 0 +0.33(+3.24%)
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.