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

Synlogic Inc (NQ: SYBX )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.6300 0.6300 0.5500 0.5982 230,408 +0.00(+0.54%)
Nov 29, 2022 0.5883 0.6059 0.5739 0.5950 63,577 +0.02(+2.59%)
Nov 28, 2022 0.6300 0.6300 0.5608 0.5800 70,143 -0.03(-5.52%)
Nov 25, 2022 0.6236 0.6297 0.6000 0.6139 23,296 -0.01(-1.25%)
Nov 23, 2022 0.6816 0.6816 0.6184 0.6217 138,433 -0.02(-2.36%)
Nov 22, 2022 0.6651 0.6998 0.6366 0.6367 593,466 -0.03(-4.18%)
Nov 21, 2022 0.6951 0.7590 0.6645 0.6645 83,627 +0.01(+0.99%)
Nov 18, 2022 0.6500 0.6924 0.6480 0.6580 130,215 +0.01(+1.64%)
Nov 17, 2022 0.7161 0.7328 0.6401 0.6474 212,185 -0.07(-9.33%)
Nov 16, 2022 0.7200 0.7782 0.6997 0.7140 46,478 -0.04(-4.67%)
Nov 15, 2022 0.7411 0.7790 0.7400 0.7490 120,300 +0.02(+2.72%)
Nov 14, 2022 0.7300 0.7400 0.7198 0.7292 129,667 -0.01(-1.45%)
Nov 11, 2022 0.7000 0.7826 0.6840 0.7399 254,497 +0.10(+15.16%)
Nov 10, 2022 0.7497 0.7500 0.6425 0.6425 149,953 -0.05(-6.88%)
Nov 09, 2022 0.7500 0.7650 0.6689 0.6900 99,717 -0.06(-7.41%)
Nov 08, 2022 0.7700 0.8000 0.7243 0.7452 84,104 +0.01(+0.69%)
Nov 07, 2022 0.8000 0.8000 0.7316 0.7401 66,932 -0.05(-6.32%)
Nov 04, 2022 0.8200 0.8464 0.7570 0.7900 118,089 -0.01(-0.93%)
Nov 03, 2022 0.8000 0.8396 0.7930 0.7974 105,497 -0.01(-0.82%)
Nov 02, 2022 0.8400 0.8480 0.8020 0.8040 96,390 -0.03(-3.90%)
Nov 01, 2022 0.8750 0.8750 0.8250 0.8366 73,353 -0.00(-0.12%)
Oct 31, 2022 0.8800 0.8999 0.8376 0.8376 105,680 -0.03(-3.60%)
Oct 28, 2022 0.9403 0.9785 0.8689 0.8689 217,851 -0.09(-9.49%)
Oct 27, 2022 0.9300 0.9800 0.9300 0.9600 35,063 +0.02(+1.84%)
Oct 26, 2022 0.9400 0.9676 0.9298 0.9427 34,551 -0.01(-0.92%)
Oct 25, 2022 0.9600 0.9967 0.9400 0.9515 161,071 +0.00(+0.16%)
Oct 24, 2022 1.040 1.040 0.9420 0.9500 232,361 -0.11(-10.38%)
Oct 21, 2022 1.050 1.090 1.030 1.060 60,215 -0.01(-0.93%)
Oct 20, 2022 1.090 1.100 1.040 1.070 87,277 -0.02(-1.83%)
Oct 19, 2022 1.080 1.130 1.020 1.090 270,056 +0.01(+0.93%)
Oct 18, 2022 1.100 1.350 1.060 1.080 1,829,599 +0.00(+0.00%)
Oct 17, 2022 1.090 1.120 1.070 1.080 66,795 +0.03(+2.86%)
Oct 14, 2022 1.110 1.110 1.020 1.050 56,925 -0.04(-3.67%)
Oct 13, 2022 1.090 1.120 1.020 1.090 116,457 -0.03(-2.68%)
Oct 12, 2022 1.170 1.180 1.061 1.120 183,511 -0.06(-5.08%)
Oct 11, 2022 1.220 1.260 1.100 1.180 291,114 -0.02(-1.67%)
Oct 10, 2022 1.110 1.250 1.050 1.200 300,050 +0.11(+10.09%)
Oct 07, 2022 1.050 1.120 1.050 1.090 101,891 +0.02(+1.87%)
Oct 06, 2022 1.050 1.100 1.050 1.070 52,075 +0.00(+0.00%)
Oct 05, 2022 1.040 1.090 1.012 1.070 97,035 +0.07(+7.00%)
Oct 04, 2022 0.9700 1.020 0.9660 1.000 35,998 +0.01(+1.01%)
Oct 03, 2022 0.9975 1.000 0.9211 0.9900 45,547 +0.04(+4.21%)
Sep 30, 2022 0.9800 0.9938 0.9500 0.9500 43,747 -0.03(-2.63%)
Sep 29, 2022 0.9000 0.9783 0.9000 0.9757 29,934 +0.03(+2.68%)
Sep 28, 2022 0.9000 0.9649 0.9000 0.9502 100,575 +0.05(+5.98%)
Sep 27, 2022 0.9200 0.9478 0.8900 0.8966 66,007 -0.03(-2.83%)
Sep 26, 2022 0.9728 1.000 0.9100 0.9227 31,058 -0.04(-3.89%)
Sep 23, 2022 0.9814 0.9814 0.9300 0.9600 47,759 -0.02(-1.54%)
Sep 22, 2022 1.030 1.030 0.9650 0.9750 48,221 -0.02(-2.49%)
Sep 21, 2022 1.070 1.070 0.9862 0.9999 58,559 -0.03(-2.92%)
Sep 20, 2022 1.110 1.110 0.9800 1.030 121,420 -0.09(-8.04%)
Sep 19, 2022 1.110 1.150 1.080 1.120 95,976 +0.00(+0.00%)
Sep 16, 2022 1.120 1.129 1.045 1.120 181,822 -0.02(-1.75%)
Sep 15, 2022 1.040 1.149 1.040 1.140 198,528 +0.11(+10.68%)
Sep 14, 2022 1.070 1.070 1.010 1.030 47,769 -0.01(-0.96%)
Sep 13, 2022 1.030 1.090 1.030 1.040 57,565 -0.05(-4.59%)
Sep 12, 2022 1.090 1.100 1.070 1.090 90,367 -0.00(-0.46%)
Sep 09, 2022 1.040 1.100 1.020 1.095 94,688 +0.06(+6.31%)
Sep 08, 2022 1.010 1.050 1.010 1.030 56,630 -0.01(-0.96%)
Sep 07, 2022 1.010 1.052 0.9920 1.040 38,704 +0.03(+2.97%)
Sep 06, 2022 1.040 1.080 0.9936 1.010 88,700 -0.04(-3.81%)
Sep 02, 2022 1.070 1.070 1.020 1.050 76,384 +0.00(+0.00%)
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.