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 (%)
Jan 31, 2022 1.870 2.090 198,378 +0.23(+12.37%)
Jan 28, 2022 1.750 1.910 1.730 1.860 47,184 +0.11(+6.29%)
Jan 27, 2022 1.890 1.920 1.710 1.750 105,171 -0.10(-5.41%)
Jan 26, 2022 1.780 1.910 1.750 1.850 137,872 +0.14(+8.19%)
Jan 25, 2022 1.650 1.740 1.650 1.710 70,044 +0.08(+4.91%)
Jan 24, 2022 1.630 1.670 1.390 1.630 239,986 -0.02(-1.21%)
Jan 21, 2022 1.800 1.850 1.645 1.650 169,689 -0.20(-10.81%)
Jan 20, 2022 1.970 2.010 1.820 1.850 92,454 -0.09(-4.64%)
Jan 19, 2022 1.910 2.005 1.840 1.940 175,004 +0.05(+2.65%)
Jan 18, 2022 2.110 2.110 1.880 1.890 91,360 -0.16(-7.80%)
Jan 14, 2022 2.050 0 +0.06(+3.02%)
Jan 13, 2022 2.040 2.110 1.990 1.990 126,995 -0.06(-2.93%)
Jan 12, 2022 2.090 2.140 2.000 2.050 124,612 -0.06(-2.84%)
Jan 11, 2022 2.120 2.190 2.020 2.110 137,513 -0.02(-0.94%)
Jan 10, 2022 2.150 2.190 2.000 2.130 289,192 -0.05(-2.29%)
Jan 07, 2022 2.170 2.300 2.140 2.180 71,557 +0.00(+0.00%)
Jan 06, 2022 2.160 2.290 2.100 2.180 109,714 +0.00(+0.00%)
Jan 05, 2022 2.250 2.320 2.130 2.180 117,313 -0.09(-3.96%)
Jan 04, 2022 2.440 2.480 2.270 2.270 122,088 -0.15(-6.20%)
Jan 03, 2022 2.420 2.480 2.300 2.420 188,435 +0.00(+0.00%)
Dec 31, 2021 2.390 2.550 2.390 2.420 152,699 +0.03(+1.26%)
Dec 30, 2021 2.370 2.490 2.370 2.390 207,314 +0.02(+0.84%)
Dec 29, 2021 2.260 2.430 2.260 2.370 209,555 +0.08(+3.49%)
Dec 28, 2021 2.370 2.500 2.265 2.290 253,160 -0.11(-4.58%)
Dec 27, 2021 2.450 2.500 2.340 2.400 238,437 -0.05(-2.04%)
Dec 23, 2021 2.360 2.480 2.280 2.450 217,313 +0.10(+4.26%)
Dec 22, 2021 2.370 2.400 2.300 2.350 146,582 -0.04(-1.67%)
Dec 21, 2021 2.390 2.440 2.340 2.390 160,274 -0.02(-0.83%)
Dec 20, 2021 2.280 2.450 2.210 2.410 235,552 +0.14(+6.17%)
Dec 17, 2021 2.380 2.490 2.220 2.270 551,259 -0.06(-2.58%)
Dec 16, 2021 2.440 2.480 2.310 2.330 93,939 -0.11(-4.51%)
Dec 15, 2021 2.440 2.460 2.240 2.440 337,962 -0.02(-0.81%)
Dec 14, 2021 2.510 2.550 2.450 2.460 119,797 -0.10(-3.91%)
Dec 13, 2021 2.580 2.610 2.500 2.560 147,676 -0.02(-0.78%)
Dec 10, 2021 2.720 2.780 2.560 2.580 110,817 -0.10(-3.73%)
Dec 09, 2021 2.750 2.820 2.600 2.680 293,540 -0.04(-1.47%)
Dec 08, 2021 2.590 2.820 2.590 2.720 402,650 +0.18(+7.09%)
Dec 07, 2021 2.390 2.630 2.369 2.540 414,938 +0.20(+8.55%)
Dec 06, 2021 2.300 2.360 2.160 2.340 385,049 +0.07(+3.08%)
Dec 03, 2021 2.340 2.440 2.240 2.270 546,731 -0.10(-4.22%)
Dec 02, 2021 2.420 2.450 2.310 2.370 334,940 -0.05(-2.07%)
Dec 01, 2021 2.550 2.550 2.395 2.420 704,659 -0.07(-2.81%)
Nov 30, 2021 2.420 2.475 2.380 2.490 926,585 +0.07(+2.89%)
Nov 29, 2021 2.730 2.730 2.420 2.420 199,648 -0.17(-6.56%)
Nov 26, 2021 2.520 2.693 2.480 2.590 338,575 -0.05(-1.89%)
Nov 24, 2021 2.580 2.710 2.540 2.640 1,935,416 +0.24(+10.00%)
Nov 23, 2021 2.520 2.630 2.220 2.400 233,188 -0.07(-2.83%)
Nov 22, 2021 2.600 2.620 2.400 2.470 186,043 -0.16(-6.08%)
Nov 19, 2021 2.510 2.670 2.460 2.630 134,960 +0.12(+4.78%)
Nov 18, 2021 2.680 2.548 2.510 2.510 194,902 -0.17(-6.34%)
Nov 17, 2021 2.720 2.790 2.650 2.680 104,307 -0.07(-2.55%)
Nov 16, 2021 2.830 2.840 2.750 2.750 95,572 -0.01(-0.36%)
Nov 15, 2021 2.790 2.820 2.730 2.760 94,926 +0.00(+0.00%)
Nov 12, 2021 2.660 2.790 2.660 2.760 171,891 +0.11(+4.15%)
Nov 11, 2021 2.630 2.730 2.600 2.650 1,241,415 -0.01(-0.38%)
Nov 10, 2021 2.940 2.650 2.660 207,006 -0.03(-1.12%)
Nov 09, 2021 2.880 2.881 2.680 2.690 159,040 -0.05(-1.82%)
Nov 08, 2021 2.750 2.800 2.611 2.740 225,372 +0.00(+0.00%)
Nov 05, 2021 2.750 2.780 2.690 2.740 93,290 -0.01(-0.36%)
Nov 04, 2021 2.740 2.760 2.680 2.750 70,795 +0.03(+1.10%)
Nov 03, 2021 2.630 2.740 2.620 2.720 132,272 +0.08(+3.03%)
Nov 02, 2021 2.680 2.690 2.570 2.640 114,183 -0.03(-1.12%)
Nov 01, 2021 2.550 2.690 2.570 2.670 81,741 +0.11(+4.30%)
Oct 29, 2021 2.570 2.640 2.530 2.560 193,778 -0.03(-1.16%)
Oct 28, 2021 2.600 2.675 2.570 2.590 168,477 +0.02(+0.78%)
Oct 27, 2021 2.630 2.700 2.570 2.570 123,964 -0.07(-2.65%)
Oct 26, 2021 2.630 2.640 91,328 -0.01(-0.38%)
Oct 25, 2021 2.660 2.700 2.567 2.650 76,968 -0.02(-0.75%)
Oct 22, 2021 2.750 2.750 2.620 2.670 172,390 -0.09(-3.26%)
Oct 21, 2021 2.750 2.810 2.700 2.760 330,521 +0.02(+0.73%)
Oct 20, 2021 2.600 2.750 2.590 2.740 201,501 +0.15(+5.79%)
Oct 19, 2021 2.590 2.667 2.570 2.590 197,671 +0.00(+0.00%)
Oct 18, 2021 2.710 2.740 2.580 2.590 445,511 -0.11(-4.07%)
Oct 15, 2021 2.700 2.750 2.670 2.700 175,389 +0.01(+0.37%)
Oct 14, 2021 2.810 2.810 2.660 2.690 195,241 -0.06(-2.18%)
Oct 13, 2021 2.780 2.830 2.700 2.750 177,825 +0.00(+0.00%)
Oct 12, 2021 2.720 2.850 2.640 2.750 358,595 +0.02(+0.73%)
Oct 11, 2021 2.750 2.798 2.710 2.730 209,557 -0.03(-1.09%)
Oct 08, 2021 2.750 2.830 2.655 2.760 213,128 +0.00(+0.00%)
Oct 07, 2021 2.820 2.900 2.730 2.760 221,833 -0.05(-1.78%)
Oct 06, 2021 2.840 2.950 2.760 2.810 145,922 -0.03(-1.06%)
Oct 05, 2021 2.840 2.940 2.760 2.840 262,332 +0.01(+0.35%)
Oct 04, 2021 3.020 3.090 2.790 2.830 777,050 -0.17(-5.67%)
Oct 01, 2021 3.010 3.079 2.900 3.000 294,822 -0.05(-1.64%)
Sep 30, 2021 2.880 3.190 2.880 3.050 599,201 +0.19(+6.64%)
Sep 29, 2021 3.060 3.200 2.840 2.860 531,195 -0.22(-7.14%)
Sep 28, 2021 3.020 3.140 2.945 3.080 371,214 +0.03(+0.98%)
Sep 27, 2021 3.110 3.210 3.030 3.050 463,674 -0.12(-3.79%)
Sep 24, 2021 3.150 3.308 3.150 3.170 367,273 -0.01(-0.31%)
Sep 23, 2021 3.290 3.350 3.050 3.180 3,839,053 -0.31(-8.88%)
Sep 22, 2021 3.530 3.560 3.394 3.490 467,473 -0.08(-2.24%)
Sep 21, 2021 3.710 3.990 3.470 3.570 993,557 -0.14(-3.77%)
Sep 20, 2021 3.520 4.040 3.420 3.710 9,327,654 +0.42(+12.77%)
Sep 17, 2021 3.210 3.340 3.120 3.290 272,913 +0.10(+3.13%)
Sep 16, 2021 3.150 3.240 3.110 3.190 115,324 +0.02(+0.63%)
Sep 15, 2021 3.030 3.250 2.950 3.170 234,544 +0.15(+4.97%)
Sep 14, 2021 3.000 3.100 2.950 3.020 108,628 +0.03(+1.00%)
Sep 13, 2021 3.240 3.240 2.900 2.990 126,550 -0.17(-5.38%)
Sep 10, 2021 3.230 3.340 3.010 3.160 223,764 -0.02(-0.63%)
Sep 09, 2021 3.250 3.300 3.050 3.180 136,591 -0.04(-1.24%)
Sep 08, 2021 3.050 3.450 3.027 3.220 342,279 +0.21(+6.98%)
Sep 07, 2021 3.100 3.230 2.880 3.010 363,526 -0.06(-1.95%)
Sep 03, 2021 2.670 3.275 2.670 3.070 1,994,005 +0.37(+13.70%)
Sep 02, 2021 2.750 2.830 2.680 2.700 388,329 -0.03(-1.10%)
Sep 01, 2021 2.680 2.820 2.663 2.730 214,162 +0.05(+1.87%)
Aug 31, 2021 2.710 2.740 2.600 2.680 42,768 -0.03(-1.11%)
Aug 30, 2021 2.580 2.850 2.580 2.710 141,887 +0.13(+5.04%)
Aug 27, 2021 2.610 2.699 2.540 2.580 88,147 -0.06(-2.27%)
Aug 26, 2021 2.680 2.740 2.560 2.640 85,327 -0.04(-1.49%)
Aug 25, 2021 2.640 2.780 2.620 2.680 48,521 +0.05(+1.90%)
Aug 24, 2021 2.700 2.730 2.450 2.630 233,287 -0.07(-2.59%)
Aug 23, 2021 2.490 2.740 2.470 2.700 120,748 +0.25(+10.20%)
Aug 20, 2021 2.560 2.580 2.410 2.450 163,194 -0.13(-5.04%)
Aug 19, 2021 2.650 2.690 2.540 2.580 61,567 -0.08(-3.01%)
Aug 18, 2021 2.680 2.750 2.635 2.660 64,539 -0.03(-1.12%)
Aug 17, 2021 2.700 2.730 2.590 2.690 113,365 -0.05(-1.82%)
Aug 16, 2021 2.800 2.820 2.700 2.740 155,107 -0.08(-2.84%)
Aug 13, 2021 2.900 2.950 2.820 2.820 72,723 -0.05(-1.74%)
Aug 12, 2021 2.820 2.920 2.811 2.870 74,493 -0.05(-1.71%)
Aug 11, 2021 2.980 3.060 2.870 2.920 77,594 -0.05(-1.68%)
Aug 10, 2021 2.960 3.010 2.900 2.970 117,277 +0.01(+0.34%)
Aug 09, 2021 3.020 3.120 2.960 2.960 200,866 -0.08(-2.63%)
Aug 06, 2021 2.880 3.130 2.880 3.040 198,524 +0.17(+5.92%)
Aug 05, 2021 2.930 3.050 2.850 2.870 137,787 -0.05(-1.71%)
Aug 04, 2021 2.910 2.990 2.835 2.920 81,678 +0.01(+0.34%)
Aug 03, 2021 3.120 3.170 2.880 2.910 194,375 -0.18(-5.83%)
Aug 02, 2021 3.150 3.180 3.020 3.090 174,969 -0.07(-2.22%)
Jul 30, 2021 3.220 3.230 3.110 3.160 211,030 -0.04(-1.25%)
Jul 29, 2021 3.260 3.360 3.138 3.200 97,263 -0.06(-1.84%)
Jul 28, 2021 3.190 3.340 3.160 3.260 189,531 +0.05(+1.56%)
Jul 27, 2021 3.225 3.250 3.010 3.210 83,748 +0.11(+3.55%)
Jul 26, 2021 3.140 3.280 3.060 3.100 362,047 -0.08(-2.52%)
Jul 23, 2021 3.280 3.280 3.050 3.180 425,484 -0.08(-2.45%)
Jul 22, 2021 3.440 3.440 3.200 3.260 307,169 -0.17(-4.96%)
Jul 21, 2021 3.350 3.510 3.290 3.430 127,095 +0.07(+2.08%)
Jul 20, 2021 3.320 3.430 3.200 3.360 116,330 +0.08(+2.44%)
Jul 19, 2021 3.260 3.430 3.160 3.280 246,487 -0.01(-0.30%)
Jul 16, 2021 3.450 3.450 3.270 3.290 237,532 -0.17(-4.91%)
Jul 15, 2021 3.310 3.460 3.220 3.460 271,510 +0.20(+6.13%)
Jul 14, 2021 3.420 3.510 3.260 3.260 98,481 -0.16(-4.68%)
Jul 13, 2021 3.570 3.600 3.390 3.420 95,246 -0.18(-5.00%)
Jul 12, 2021 3.690 3.790 3.570 3.600 149,525 -0.11(-2.96%)
Jul 09, 2021 3.770 3.795 3.655 3.710 52,527 -0.04(-1.07%)
Jul 08, 2021 3.480 3.810 3.430 3.750 323,775 +0.17(+4.75%)
Jul 07, 2021 3.800 3.810 3.554 3.580 296,403 -0.22(-5.79%)
Jul 06, 2021 3.890 3.940 3.770 3.800 189,375 -0.09(-2.31%)
Jul 02, 2021 4.090 4.220 3.860 3.890 235,155 -0.21(-5.12%)
Jul 01, 2021 3.880 4.120 3.810 4.100 181,299 +0.21(+5.40%)
Jun 30, 2021 4.030 4.048 3.870 3.890 110,072 -0.12(-2.99%)
Jun 29, 2021 4.200 4.240 3.970 4.010 192,475 -0.13(-3.14%)
Jun 28, 2021 4.260 4.266 4.080 4.140 319,962 -0.06(-1.43%)
Jun 25, 2021 4.380 4.380 4.080 4.200 217,580 -0.15(-3.45%)
Jun 24, 2021 4.480 4.540 4.310 4.350 247,011 -0.04(-0.91%)
Jun 23, 2021 4.230 4.480 4.080 4.390 292,254 +0.15(+3.54%)
Jun 22, 2021 4.140 4.230 4.050 4.240 282,588 +0.06(+1.44%)
Jun 21, 2021 4.300 4.310 4.100 4.180 370,743 -0.12(-2.79%)
Jun 18, 2021 4.240 4.490 4.120 4.300 903,093 -0.03(-0.69%)
Jun 17, 2021 4.150 4.380 4.020 4.330 737,521 +0.23(+5.61%)
Jun 16, 2021 3.960 4.290 3.960 4.100 380,467 +0.18(+4.59%)
Jun 15, 2021 4.000 4.070 3.809 3.920 479,287 -0.07(-1.75%)
Jun 14, 2021 3.760 3.990 3.700 3.990 314,109 +0.28(+7.55%)
Jun 11, 2021 3.700 3.850 3.670 3.710 376,821 +0.04(+1.09%)
Jun 10, 2021 3.580 3.750 3.470 3.670 108,603 +0.11(+3.09%)
Jun 09, 2021 3.650 3.770 3.550 3.560 162,672 +0.00(+0.00%)
Jun 08, 2021 3.500 3.590 3.360 3.560 238,582 +0.06(+1.71%)
Jun 07, 2021 3.650 3.710 3.500 3.500 119,226 -0.14(-3.85%)
Jun 04, 2021 3.650 3.750 3.630 3.640 245,799 +0.01(+0.28%)
Jun 03, 2021 3.510 3.750 3.510 3.630 170,902 +0.05(+1.40%)
Jun 02, 2021 3.650 3.750 3.520 3.580 149,573 -0.07(-1.92%)
Jun 01, 2021 3.730 3.750 3.620 3.650 170,288 -0.09(-2.41%)
May 28, 2021 3.870 3.946 3.740 3.740 160,054 -0.12(-3.11%)
May 27, 2021 3.900 3.990 3.820 3.860 133,249 -0.02(-0.52%)
May 26, 2021 3.860 3.970 3.860 3.880 146,497 +0.01(+0.26%)
May 25, 2021 3.900 3.940 3.750 3.870 177,115 -0.04(-1.02%)
May 24, 2021 4.140 4.230 3.910 3.910 161,534 -0.18(-4.40%)
May 21, 2021 3.950 4.130 3.850 4.090 214,480 +0.21(+5.41%)
May 20, 2021 3.790 3.950 3.760 3.880 360,458 +0.09(+2.37%)
May 19, 2021 3.610 3.840 3.510 3.790 114,649 +0.08(+2.16%)
May 18, 2021 3.620 3.880 3.591 3.710 292,379 +0.12(+3.34%)
May 17, 2021 3.440 3.650 3.360 3.590 184,815 +0.13(+3.76%)
May 14, 2021 3.250 3.620 3.240 3.460 433,179 +0.30(+9.49%)
May 13, 2021 3.200 3.310 3.080 3.160 393,378 -0.10(-3.07%)
May 12, 2021 3.350 3.400 3.160 3.260 534,762 -0.12(-3.55%)
May 11, 2021 2.930 3.800 2.910 3.380 7,942,769 +0.38(+12.67%)
May 10, 2021 3.150 3.260 2.960 3.000 598,460 -0.14(-4.46%)
May 07, 2021 3.130 3.236 3.080 3.140 343,447 +0.05(+1.62%)
May 06, 2021 3.400 3.400 3.080 3.090 277,515 -0.33(-9.65%)
May 05, 2021 3.370 3.450 3.300 3.420 192,965 +0.08(+2.40%)
May 04, 2021 3.440 3.450 3.310 3.340 260,068 -0.11(-3.19%)
May 03, 2021 3.530 3.560 3.400 3.450 289,064 -0.04(-1.15%)
Apr 30, 2021 3.600 3.650 3.460 3.490 91,200 -0.09(-2.51%)
Apr 29, 2021 3.690 3.690 3.510 3.580 127,107 -0.05(-1.38%)
Apr 28, 2021 3.630 3.730 3.550 3.630 126,448 -0.01(-0.27%)
Apr 27, 2021 3.830 3.870 3.600 3.640 214,712 -0.14(-3.70%)
Apr 26, 2021 3.780 3.820 3.630 3.780 274,632 +0.04(+1.07%)
Apr 23, 2021 3.460 3.770 3.400 3.740 584,300 +0.38(+11.31%)
Apr 22, 2021 3.230 3.440 3.180 3.360 208,027 +0.21(+6.67%)
Apr 21, 2021 2.980 3.300 2.930 3.150 609,298 +0.11(+3.62%)
Apr 20, 2021 3.100 3.140 3.020 3.040 440,276 -0.06(-1.94%)
Apr 19, 2021 3.400 3.400 3.080 3.100 581,599 -0.30(-8.82%)
Apr 16, 2021 3.000 3.430 3.000 3.400 1,971,800 +0.24(+7.59%)
Apr 15, 2021 3.310 3.310 3.160 3.160 197,006 -0.07(-2.17%)
Apr 14, 2021 3.280 3.440 3.220 3.230 203,818 -0.09(-2.71%)
Apr 13, 2021 3.320 3.340 3.170 3.320 284,570 +0.02(+0.61%)
Apr 12, 2021 3.380 3.400 3.270 3.300 205,935 -0.03(-0.90%)
Apr 09, 2021 3.400 3.470 3.270 3.330 192,300 -0.01(-0.30%)
Apr 08, 2021 3.320 3.450 3.260 3.340 117,521 +0.02(+0.60%)
Apr 07, 2021 3.500 3.590 3.300 3.320 377,848 -0.20(-5.68%)
Apr 06, 2021 3.750 3.750 3.510 3.520 198,337 -0.14(-3.83%)
Apr 05, 2021 3.660 3.800 3.500 3.660 381,181 +0.05(+1.39%)
Apr 01, 2021 3.640 3.680 3.527 3.610 176,700 +0.03(+0.84%)
Mar 31, 2021 3.540 3.650 3.460 3.580 134,416 +0.04(+1.13%)
Mar 30, 2021 3.450 3.560 3.260 3.540 527,619 +0.18(+5.36%)
Mar 29, 2021 3.710 3.710 3.340 3.360 344,546 -0.37(-9.92%)
Mar 26, 2021 3.970 4.160 3.620 3.730 366,700 -0.20(-5.09%)
Mar 25, 2021 3.500 5.100 3.410 3.930 4,926,893 +0.05(+1.29%)
Mar 24, 2021 4.160 4.160 3.720 3.880 530,185 -0.24(-5.83%)
Mar 23, 2021 4.360 4.360 4.040 4.120 199,115 -0.26(-5.94%)
Mar 22, 2021 4.470 4.640 4.240 4.380 278,058 -0.09(-2.01%)
Mar 19, 2021 3.970 4.510 3.900 4.470 348,400 +0.45(+11.19%)
Mar 18, 2021 4.480 4.700 3.970 4.020 403,518 -0.16(-3.83%)
Mar 17, 2021 3.780 4.250 3.700 4.180 334,795 +0.39(+10.29%)
Mar 16, 2021 3.860 3.880 3.680 3.790 467,588 +0.00(+0.00%)
Mar 15, 2021 3.690 3.870 3.670 3.790 206,188 +0.07(+1.88%)
Mar 12, 2021 3.680 3.760 3.570 3.720 221,100 -0.03(-0.80%)
Mar 11, 2021 3.530 3.780 3.480 3.750 316,915 +0.25(+7.14%)
Mar 10, 2021 3.560 3.650 3.380 3.500 211,134 +0.04(+1.16%)
Mar 09, 2021 3.370 3.610 3.250 3.460 268,605 +0.31(+9.84%)
Mar 08, 2021 3.410 3.450 3.110 3.150 219,687 -0.26(-7.62%)
Mar 05, 2021 3.270 3.410 2.920 3.410 510,900 +0.32(+10.36%)
Mar 04, 2021 3.570 3.790 3.090 3.090 551,371 -0.75(-19.53%)
Mar 03, 2021 3.990 4.020 3.790 3.840 208,837 -0.15(-3.76%)
Mar 02, 2021 3.840 4.140 3.810 3.990 265,843 +0.19(+5.00%)
Mar 01, 2021 3.820 3.970 3.740 3.800 236,069 +0.01(+0.26%)
Feb 26, 2021 3.865 3.925 3.620 3.790 217,700 +0.01(+0.26%)
Feb 25, 2021 4.150 4.270 3.740 3.780 331,935 -0.25(-6.20%)
Feb 24, 2021 3.940 4.110 3.940 4.030 194,645 -0.01(-0.25%)
Feb 23, 2021 4.300 4.310 3.580 4.040 511,504 -0.35(-7.97%)
Feb 22, 2021 4.880 4.890 4.380 4.390 364,991 -0.51(-10.41%)
Feb 19, 2021 4.530 4.900 4.470 4.900 186,900 +0.46(+10.36%)
Feb 18, 2021 4.830 4.920 4.440 4.440 273,560 -0.50(-10.12%)
Feb 17, 2021 4.950 5.020 4.730 4.940 182,079 -0.10(-1.98%)
Feb 16, 2021 4.900 5.040 4.730 5.040 298,864 +0.18(+3.70%)
Feb 12, 2021 4.750 4.890 4.630 4.860 349,400 +0.12(+2.53%)
Feb 11, 2021 4.940 5.090 4.650 4.740 345,380 -0.31(-6.14%)
Feb 10, 2021 5.000 5.110 4.630 5.050 400,503 +0.10(+2.02%)
Feb 09, 2021 4.850 5.000 4.471 4.950 519,487 +0.05(+1.02%)
Feb 08, 2021 4.240 4.950 4.240 4.900 1,076,605 +0.72(+17.22%)
Feb 05, 2021 4.340 4.360 4.100 4.180 317,000 -0.09(-2.11%)
Feb 04, 2021 4.200 4.470 4.200 4.270 448,154 +0.11(+2.64%)
Feb 03, 2021 3.800 4.290 3.800 4.160 561,325 +0.41(+10.93%)
Feb 02, 2021 3.750 3.860 3.550 3.750 329,939 +0.14(+3.88%)
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.