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

Synlogic Inc (NQ: SYBX )

1.650 UNCHANGED
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 (%)
Jan 31, 2020 2.870 2.905 2.600 2.680 641,900 -0.18(-6.29%)
Jan 30, 2020 2.780 2.950 2.650 2.860 420,520 +0.12(+4.38%)
Jan 29, 2020 2.710 2.800 2.610 2.740 395,842 +0.05(+1.86%)
Jan 28, 2020 2.630 2.837 2.560 2.690 322,613 +0.09(+3.46%)
Jan 27, 2020 2.650 2.650 2.410 2.600 325,791 -0.05(-1.89%)
Jan 24, 2020 2.770 2.970 2.605 2.650 546,900 -0.09(-3.28%)
Jan 23, 2020 2.860 2.890 2.725 2.740 382,328 -0.15(-5.19%)
Jan 22, 2020 3.200 3.250 2.880 2.890 494,240 -0.29(-9.12%)
Jan 21, 2020 2.980 3.340 2.980 3.180 396,678 +0.20(+6.71%)
Jan 17, 2020 3.330 3.460 2.890 2.980 634,000 -0.21(-6.58%)
Jan 16, 2020 3.200 3.320 2.950 3.190 625,930 +0.04(+1.27%)
Jan 15, 2020 2.760 3.230 2.730 3.150 966,253 +0.42(+15.38%)
Jan 14, 2020 2.580 2.890 2.550 2.730 433,829 +0.16(+6.23%)
Jan 13, 2020 2.710 2.710 2.440 2.570 424,452 -0.12(-4.46%)
Jan 10, 2020 2.900 2.923 2.670 2.690 748,000 -0.17(-5.94%)
Jan 09, 2020 2.750 3.100 2.600 2.860 1,098,935 +0.15(+5.54%)
Jan 08, 2020 2.510 2.750 2.440 2.710 425,555 +0.23(+9.27%)
Jan 07, 2020 2.410 2.580 2.360 2.480 201,194 +0.09(+3.77%)
Jan 06, 2020 2.430 2.520 2.370 2.390 252,838 -0.08(-3.24%)
Jan 03, 2020 2.700 2.730 2.450 2.470 398,300 -0.21(-7.84%)
Jan 02, 2020 2.600 2.790 2.420 2.680 652,826 +0.10(+3.88%)
Dec 31, 2019 2.370 2.600 2.300 2.580 463,800 +0.20(+8.40%)
Dec 30, 2019 2.480 2.490 2.350 2.380 486,228 -0.11(-4.42%)
Dec 27, 2019 2.620 2.659 2.375 2.490 737,200 -0.08(-3.11%)
Dec 26, 2019 2.420 2.710 2.400 2.570 1,263,095 +0.17(+7.08%)
Dec 24, 2019 2.300 2.425 2.255 2.400 762,800 +0.12(+5.26%)
Dec 23, 2019 2.250 2.380 2.160 2.280 1,080,993 +0.06(+2.70%)
Dec 20, 2019 2.170 2.290 2.170 2.220 970,300 +0.01(+0.45%)
Dec 19, 2019 2.180 2.280 2.040 2.210 1,047,461 +0.02(+0.91%)
Dec 18, 2019 2.210 2.260 2.160 2.190 623,454 -0.05(-2.23%)
Dec 17, 2019 2.240 2.290 2.200 2.240 498,042 -0.01(-0.44%)
Dec 16, 2019 2.400 2.450 2.210 2.250 363,375 -0.13(-5.46%)
Dec 13, 2019 2.740 2.790 2.371 2.380 538,600 -0.32(-11.85%)
Dec 12, 2019 2.770 2.900 2.680 2.700 317,124 -0.11(-3.91%)
Dec 11, 2019 2.950 3.000 2.620 2.810 863,837 +0.07(+2.55%)
Dec 10, 2019 2.500 2.760 2.430 2.740 747,320 +0.27(+10.93%)
Dec 09, 2019 2.350 2.560 2.350 2.470 871,969 +0.14(+6.01%)
Dec 06, 2019 2.290 2.370 2.220 2.330 400,500 +0.04(+1.75%)
Dec 05, 2019 2.210 2.326 2.120 2.290 419,042 +0.08(+3.62%)
Dec 04, 2019 2.360 2.360 2.160 2.210 771,488 -0.14(-5.96%)
Dec 03, 2019 2.070 2.370 2.000 2.350 3,807,523 +0.28(+13.53%)
Dec 02, 2019 2.180 2.200 2.070 2.070 517,687 -0.07(-3.27%)
Nov 29, 2019 2.110 2.240 2.090 2.140 695,300 +0.05(+2.39%)
Nov 27, 2019 2.130 2.160 2.075 2.090 241,900 -0.04(-1.88%)
Nov 26, 2019 2.120 2.170 2.080 2.130 308,399 +0.01(+0.47%)
Nov 25, 2019 2.150 2.190 2.110 2.120 123,105 -0.02(-0.93%)
Nov 22, 2019 2.100 2.190 2.075 2.140 193,500 +0.04(+1.90%)
Nov 21, 2019 2.130 2.130 2.020 2.100 44,319 -0.02(-0.94%)
Nov 20, 2019 2.110 2.190 2.060 2.120 147,379 +0.02(+0.95%)
Nov 19, 2019 1.960 2.130 1.923 2.100 93,671 +0.14(+7.14%)
Nov 18, 2019 2.120 2.145 1.910 1.960 176,153 -0.14(-6.67%)
Nov 15, 2019 2.250 2.270 2.080 2.100 79,600 -0.15(-6.67%)
Nov 14, 2019 2.290 2.290 2.220 2.250 38,311 -0.07(-3.02%)
Nov 13, 2019 2.240 2.320 2.120 2.320 207,034 +0.10(+4.50%)
Nov 12, 2019 2.260 2.340 2.210 2.220 128,330 -0.03(-1.55%)
Nov 11, 2019 2.320 2.320 2.210 2.255 73,370 -0.04(-1.53%)
Nov 08, 2019 2.240 2.320 2.240 2.290 70,400 +0.02(+0.88%)
Nov 07, 2019 2.260 2.340 2.221 2.270 101,337 +0.02(+0.89%)
Nov 06, 2019 2.400 2.420 2.230 2.250 92,168 -0.13(-5.46%)
Nov 05, 2019 2.330 2.430 2.280 2.380 176,332 +0.07(+3.03%)
Nov 04, 2019 2.210 2.370 2.160 2.310 150,001 +0.13(+5.96%)
Nov 01, 2019 2.160 2.229 2.130 2.180 141,500 +0.04(+1.87%)
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%)
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.