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

Synlogic Inc (NQ: SYBX )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 2.140 2.190 2.100 2.140 91,642 -0.02(-0.93%)
Oct 30, 2019 2.210 2.240 2.100 2.160 77,957 -0.05(-2.26%)
Oct 29, 2019 2.250 2.250 2.060 2.210 147,049 +0.00(+0.00%)
Oct 28, 2019 2.200 2.250 2.140 2.210 90,148 +0.03(+1.38%)
Oct 25, 2019 2.180 2.250 2.160 2.180 82,000 +0.01(+0.46%)
Oct 24, 2019 2.340 2.380 2.130 2.170 169,772 -0.13(-5.65%)
Oct 23, 2019 2.180 2.370 2.150 2.300 324,913 +0.11(+5.02%)
Oct 22, 2019 2.180 2.220 2.120 2.190 67,447 +0.02(+0.92%)
Oct 21, 2019 2.190 2.210 2.120 2.170 68,143 +0.00(+0.00%)
Oct 18, 2019 2.200 2.250 2.110 2.170 120,400 -0.04(-1.81%)
Oct 17, 2019 2.250 2.300 2.130 2.210 115,246 -0.03(-1.34%)
Oct 16, 2019 2.160 2.250 2.090 2.240 90,395 +0.07(+3.23%)
Oct 15, 2019 2.090 2.220 2.054 2.170 67,549 +0.09(+4.33%)
Oct 14, 2019 2.150 2.160 2.030 2.080 106,922 -0.08(-3.70%)
Oct 11, 2019 2.210 2.290 2.140 2.160 103,100 -0.01(-0.46%)
Oct 10, 2019 2.160 2.240 2.110 2.170 72,216 +0.02(+0.93%)
Oct 09, 2019 2.120 2.190 2.050 2.150 121,011 +0.05(+2.38%)
Oct 08, 2019 2.200 2.200 2.050 2.100 115,718 -0.14(-6.25%)
Oct 07, 2019 2.100 2.250 2.090 2.240 110,873 +0.16(+7.69%)
Oct 04, 2019 2.090 2.100 2.000 2.080 165,500 +0.00(+0.00%)
Oct 03, 2019 2.020 2.100 1.960 2.080 199,149 +0.06(+2.97%)
Oct 02, 2019 2.110 2.150 1.990 2.020 244,305 -0.06(-2.88%)
Oct 01, 2019 2.310 2.320 2.060 2.080 189,202 -0.21(-9.17%)
Sep 30, 2019 2.110 2.350 1.990 2.290 439,722 +0.17(+8.02%)
Sep 27, 2019 2.200 2.350 2.090 2.120 185,700 -0.08(-3.64%)
Sep 26, 2019 2.350 2.350 2.140 2.200 296,330 -0.18(-7.76%)
Sep 25, 2019 2.380 2.410 2.310 2.385 167,539 +0.01(+0.63%)
Sep 24, 2019 2.490 2.490 2.360 2.370 189,134 -0.12(-4.82%)
Sep 23, 2019 2.560 2.580 2.440 2.490 127,202 -0.09(-3.49%)
Sep 20, 2019 2.580 2.638 2.520 2.580 119,500 +0.02(+0.78%)
Sep 19, 2019 2.430 2.790 2.410 2.560 333,553 +0.13(+5.35%)
Sep 18, 2019 2.420 2.480 2.310 2.430 171,753 +0.01(+0.41%)
Sep 17, 2019 2.550 2.625 2.410 2.420 110,306 -0.12(-4.72%)
Sep 16, 2019 2.600 2.740 2.500 2.540 114,643 -0.05(-1.93%)
Sep 13, 2019 2.660 2.724 2.560 2.590 73,000 -0.04(-1.52%)
Sep 12, 2019 2.600 2.690 2.480 2.630 104,066 +0.03(+1.15%)
Sep 11, 2019 2.700 2.750 2.550 2.600 140,435 -0.05(-1.89%)
Sep 10, 2019 2.490 2.750 2.490 2.650 233,360 +0.14(+5.58%)
Sep 09, 2019 2.390 2.560 2.310 2.510 185,048 +0.15(+6.36%)
Sep 06, 2019 2.560 2.600 2.320 2.360 236,300 -0.22(-8.53%)
Sep 05, 2019 2.500 2.590 2.380 2.580 246,239 +0.10(+4.03%)
Sep 04, 2019 2.760 2.840 2.440 2.480 325,567 -0.23(-8.49%)
Sep 03, 2019 2.740 2.855 2.620 2.710 297,237 -0.08(-2.87%)
Aug 30, 2019 2.980 3.000 2.742 2.790 347,300 -0.20(-6.69%)
Aug 29, 2019 3.170 3.230 2.960 2.990 189,322 -0.15(-4.78%)
Aug 28, 2019 3.230 3.330 3.070 3.140 173,463 -0.10(-3.09%)
Aug 27, 2019 3.240 3.400 3.170 3.240 185,061 +0.02(+0.62%)
Aug 26, 2019 3.300 3.330 3.170 3.220 279,904 -0.05(-1.53%)
Aug 23, 2019 3.120 3.290 3.080 3.270 356,100 +0.14(+4.47%)
Aug 22, 2019 3.210 3.310 2.905 3.130 553,399 -0.10(-3.10%)
Aug 21, 2019 3.190 3.340 3.160 3.230 622,357 -0.26(-7.45%)
Aug 20, 2019 3.370 3.580 3.150 3.490 1,732,831 -1.34(-27.74%)
Aug 19, 2019 4.690 4.950 4.540 4.830 142,837 +0.22(+4.77%)
Aug 16, 2019 4.570 4.800 4.550 4.610 110,900 +0.09(+1.99%)
Aug 15, 2019 4.750 4.870 4.520 4.520 141,842 -0.23(-4.84%)
Aug 14, 2019 4.800 4.980 4.570 4.750 188,322 -0.05(-1.04%)
Aug 13, 2019 4.970 5.250 4.800 4.800 135,096 -0.21(-4.19%)
Aug 12, 2019 5.500 5.500 4.880 5.010 292,523 -0.45(-8.24%)
Aug 09, 2019 5.380 5.825 5.250 5.460 241,500 +0.46(+9.20%)
Aug 08, 2019 4.750 5.180 4.723 5.000 226,167 +0.25(+5.26%)
Aug 07, 2019 4.920 4.940 4.670 4.750 103,717 -0.27(-5.38%)
Aug 06, 2019 5.170 5.370 4.800 5.020 92,217 -0.07(-1.38%)
Aug 05, 2019 5.010 5.120 4.610 5.090 245,941 -0.02(-0.39%)
Aug 02, 2019 5.160 5.250 4.860 5.110 209,400 -0.06(-1.16%)
Aug 01, 2019 5.620 5.820 5.100 5.170 229,168 -0.44(-7.84%)
Jul 31, 2019 5.800 5.890 5.250 5.610 288,010 -0.89(-13.69%)
Jul 30, 2019 5.990 6.500 5.440 6.500 250,347 +0.51(+8.51%)
Jul 29, 2019 6.380 6.439 5.900 5.990 222,984 -0.39(-6.11%)
Jul 26, 2019 6.430 6.500 6.290 6.380 137,900 +0.02(+0.31%)
Jul 25, 2019 6.160 6.450 6.160 6.360 163,727 +0.13(+2.09%)
Jul 24, 2019 6.460 6.500 6.130 6.230 258,480 -0.23(-3.56%)
Jul 23, 2019 6.430 6.560 6.370 6.460 180,879 -0.01(-0.15%)
Jul 22, 2019 7.090 7.195 6.350 6.470 1,324,672 -0.59(-8.36%)
Jul 19, 2019 7.190 7.350 6.900 7.060 170,500 -0.13(-1.81%)
Jul 18, 2019 7.700 7.780 7.100 7.190 222,873 -0.53(-6.87%)
Jul 17, 2019 7.720 8.050 7.570 7.720 161,404 +0.02(+0.26%)
Jul 16, 2019 8.440 8.500 7.670 7.700 151,767 -0.56(-6.78%)
Jul 15, 2019 7.790 8.760 7.790 8.260 305,080 +0.14(+1.72%)
Jul 12, 2019 8.170 8.330 8.000 8.120 94,000 +0.06(+0.74%)
Jul 11, 2019 8.660 8.800 7.970 8.060 175,237 -0.61(-7.04%)
Jul 10, 2019 9.130 9.134 8.658 8.670 80,314 -0.33(-3.67%)
Jul 09, 2019 9.040 9.100 8.840 9.000 77,597 +0.02(+0.22%)
Jul 08, 2019 9.030 9.100 8.680 8.980 81,548 +0.01(+0.11%)
Jul 05, 2019 8.960 9.360 8.900 8.970 83,600 -0.03(-0.33%)
Jul 03, 2019 9.120 9.120 8.980 9.000 46,300 -0.07(-0.77%)
Jul 02, 2019 9.400 9.400 8.900 9.070 57,282 -0.30(-3.20%)
Jul 01, 2019 9.290 9.810 9.100 9.370 140,121 +0.27(+2.97%)
Jun 28, 2019 8.950 9.190 8.700 9.100 186,700 +0.20(+2.19%)
Jun 27, 2019 8.990 9.170 8.760 8.905 72,566 -0.08(-0.84%)
Jun 26, 2019 8.950 9.200 8.850 8.980 81,255 +0.08(+0.90%)
Jun 25, 2019 9.390 9.960 8.740 8.900 86,909 -0.39(-4.20%)
Jun 24, 2019 9.410 10.01 8.660 9.290 119,723 -0.09(-0.96%)
Jun 21, 2019 8.910 9.450 8.500 9.380 256,400 +0.39(+4.34%)
Jun 20, 2019 9.470 9.470 8.950 8.990 84,846 -0.40(-4.26%)
Jun 19, 2019 9.360 9.490 8.661 9.390 156,058 -0.03(-0.32%)
Jun 18, 2019 9.510 9.966 8.780 9.420 194,598 -0.06(-0.63%)
Jun 17, 2019 7.760 9.500 7.600 9.480 436,191 +1.76(+22.80%)
Jun 14, 2019 7.710 7.880 7.600 7.720 230,600 -0.05(-0.64%)
Jun 13, 2019 7.920 8.170 7.540 7.770 554,635 -0.08(-1.02%)
Jun 12, 2019 7.800 8.800 7.110 7.850 2,632,723 +1.58(+25.20%)
Jun 11, 2019 6.390 6.390 6.050 6.270 66,810 -0.10(-1.57%)
Jun 10, 2019 6.500 6.525 6.250 6.370 46,878 +0.04(+0.63%)
Jun 07, 2019 6.540 6.590 6.130 6.330 82,900 -0.29(-4.38%)
Jun 06, 2019 7.320 7.460 6.500 6.620 140,437 -0.68(-9.32%)
Jun 05, 2019 7.240 7.440 7.010 7.300 60,059 +0.12(+1.67%)
Jun 04, 2019 7.330 7.660 6.630 7.180 79,169 -0.17(-2.31%)
Jun 03, 2019 7.460 7.530 7.030 7.350 60,725 -0.10(-1.34%)
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%)
Mar 01, 2019 8.780 8.860 8.030 8.420 95,100 -0.27(-3.11%)
Feb 28, 2019 8.840 9.050 8.670 8.690 32,479 -0.21(-2.36%)
Feb 27, 2019 8.950 9.206 8.570 8.900 28,368 -0.10(-1.11%)
Feb 26, 2019 9.150 9.220 8.897 9.000 39,249 -0.15(-1.64%)
Feb 25, 2019 9.750 9.822 9.100 9.150 43,741 -0.51(-5.28%)
Feb 22, 2019 9.740 10.04 9.420 9.660 85,300 +0.13(+1.36%)
Feb 21, 2019 9.450 9.610 9.320 9.530 21,708 +0.03(+0.32%)
Feb 20, 2019 9.320 9.690 9.320 9.500 51,592 +0.20(+2.15%)
Feb 19, 2019 9.210 9.340 8.900 9.300 54,388 +0.01(+0.11%)
Feb 15, 2019 9.010 9.730 8.900 9.290 77,500 +0.34(+3.80%)
Feb 14, 2019 10.15 10.18 8.850 8.950 90,245 -1.29(-12.60%)
Feb 13, 2019 9.650 11.43 9.367 10.24 172,786 +0.68(+7.11%)
Feb 12, 2019 9.080 9.750 8.955 9.560 86,134 +0.65(+7.30%)
Feb 11, 2019 8.280 8.960 8.220 8.910 39,741 +0.64(+7.74%)
Feb 08, 2019 8.260 8.860 8.060 8.270 26,800 +0.00(+0.00%)
Feb 07, 2019 8.250 8.440 7.970 8.270 56,941 -0.01(-0.12%)
Feb 06, 2019 8.780 8.780 8.121 8.280 45,812 -0.49(-5.59%)
Feb 05, 2019 8.830 9.340 8.585 8.770 49,542 -0.04(-0.45%)
Feb 04, 2019 8.720 8.960 8.370 8.810 50,900 -0.02(-0.23%)
Feb 01, 2019 8.210 9.150 8.200 8.830 131,800 +0.75(+9.28%)
Jan 31, 2019 7.500 8.140 7.280 8.080 124,209 +0.56(+7.45%)
Jan 30, 2019 7.580 7.620 7.320 7.520 28,166 -0.02(-0.27%)
Jan 29, 2019 7.480 7.550 7.000 7.540 44,055 +0.29(+4.00%)
Jan 28, 2019 7.760 7.910 7.220 7.250 52,065 -0.47(-6.09%)
Jan 25, 2019 7.320 7.770 7.320 7.720 35,300 +0.47(+6.48%)
Jan 24, 2019 7.020 7.425 6.920 7.250 55,715 +0.24(+3.42%)
Jan 23, 2019 7.120 7.370 6.900 7.010 33,981 -0.08(-1.13%)
Jan 22, 2019 7.230 7.410 6.910 7.090 80,198 -0.15(-2.07%)
Jan 18, 2019 7.150 7.260 6.940 7.240 51,900 +0.13(+1.83%)
Jan 17, 2019 7.500 7.730 7.040 7.110 49,328 -0.33(-4.44%)
Jan 16, 2019 7.250 7.788 7.210 7.440 60,043 +0.23(+3.19%)
Jan 15, 2019 7.410 7.460 7.170 7.210 59,261 -0.16(-2.17%)
Jan 14, 2019 7.850 7.885 7.310 7.370 64,728 -0.54(-6.83%)
Jan 11, 2019 8.030 8.230 7.750 7.910 86,500 -0.16(-1.98%)
Jan 10, 2019 8.440 8.470 8.010 8.070 64,291 -0.46(-5.39%)
Jan 09, 2019 8.500 9.000 8.220 8.530 71,293 -0.02(-0.23%)
Jan 08, 2019 8.320 8.590 7.960 8.550 73,057 +0.36(+4.40%)
Jan 07, 2019 8.150 8.480 8.060 8.190 95,382 +0.09(+1.11%)
Jan 04, 2019 7.710 8.340 7.710 8.100 60,100 +0.57(+7.57%)
Jan 03, 2019 7.590 8.000 7.240 7.530 96,499 -0.09(-1.18%)
Jan 02, 2019 6.840 7.750 6.360 7.620 70,534 +0.61(+8.70%)
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%)
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.