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 (%)
Mar 29, 2018 9.380 9.380 9.380 0 -0.09(-0.95%)
Mar 28, 2018 9.460 10.20 9.252 9.470 108,173 +0.01(+0.11%)
Mar 27, 2018 9.960 10.28 9.400 9.460 88,801 -0.48(-4.83%)
Mar 26, 2018 9.970 10.00 9.655 9.940 154,517 +0.01(+0.10%)
Mar 23, 2018 10.00 10.26 9.699 9.930 120,312 -0.01(-0.10%)
Mar 22, 2018 9.950 10.25 9.820 9.940 94,314 -0.11(-1.09%)
Mar 21, 2018 9.560 10.25 9.560 10.05 131,665 +0.52(+5.46%)
Mar 20, 2018 9.950 10.10 9.500 9.530 113,482 -0.39(-3.93%)
Mar 19, 2018 10.01 10.40 9.875 9.920 93,225 +0.11(+1.12%)
Mar 16, 2018 10.18 10.18 9.800 9.810 122,645 -0.23(-2.29%)
Mar 15, 2018 10.21 10.77 10.00 10.04 89,343 +0.09(+0.90%)
Mar 14, 2018 10.14 10.32 9.880 9.950 90,651 -0.13(-1.29%)
Mar 13, 2018 10.35 10.54 10.02 10.08 62,378 -0.21(-2.04%)
Mar 12, 2018 11.36 11.49 10.05 10.29 124,294 -0.97(-8.61%)
Mar 09, 2018 11.59 11.59 11.01 11.26 25,923 -0.21(-1.83%)
Mar 08, 2018 11.35 11.70 11.26 11.47 89,114 +0.16(+1.41%)
Mar 07, 2018 10.89 11.37 10.79 11.31 90,937 +0.38(+3.48%)
Mar 06, 2018 10.92 11.25 10.82 10.93 49,440 +0.11(+1.02%)
Mar 05, 2018 10.75 10.99 10.47 10.82 51,269 +0.08(+0.74%)
Mar 02, 2018 10.24 10.82 9.951 10.74 132,378 +0.35(+3.37%)
Mar 01, 2018 10.64 10.68 10.10 10.39 92,974 -0.34(-3.17%)
Feb 28, 2018 11.00 11.55 10.61 10.73 102,078 -0.09(-0.83%)
Feb 27, 2018 11.47 12.25 10.76 10.82 68,176 -0.72(-6.24%)
Feb 26, 2018 12.19 12.35 11.52 11.54 106,432 -0.58(-4.79%)
Feb 23, 2018 11.69 12.69 11.69 12.12 156,560 +0.52(+4.48%)
Feb 22, 2018 11.33 11.92 11.27 11.60 93,807 +0.25(+2.20%)
Feb 21, 2018 11.62 11.82 11.16 11.35 143,603 -0.12(-1.05%)
Feb 20, 2018 11.00 11.74 11.00 11.47 143,188 +0.49(+4.46%)
Feb 16, 2018 10.98 10.98 10.98 0 +0.15(+1.39%)
Feb 15, 2018 10.38 10.95 10.00 10.83 222,006 +0.65(+6.39%)
Feb 14, 2018 9.490 10.55 9.360 10.18 347,821 +0.69(+7.27%)
Feb 13, 2018 9.350 9.640 9.310 9.490 41,302 +0.08(+0.85%)
Feb 12, 2018 9.610 9.610 9.290 9.410 41,221 -0.13(-1.36%)
Feb 09, 2018 9.750 9.800 9.220 9.540 165,863 -0.19(-1.95%)
Feb 08, 2018 9.940 9.940 9.520 9.730 135,261 -0.17(-1.72%)
Feb 07, 2018 10.04 9.500 9.900 186,355 +0.07(+0.71%)
Feb 06, 2018 9.830 9.850 9.230 9.830 83,316 -0.13(-1.31%)
Feb 05, 2018 9.760 10.08 9.600 9.960 175,954 +0.16(+1.63%)
Feb 02, 2018 9.780 9.930 9.500 9.800 343,212 -0.02(-0.20%)
Feb 01, 2018 10.20 10.27 9.790 9.820 146,097 -0.15(-1.50%)
Jan 31, 2018 9.800 10.23 9.620 9.970 373,797 +0.24(+2.47%)
Jan 30, 2018 9.950 9.981 9.660 9.730 194,281 +0.07(+0.72%)
Jan 29, 2018 9.900 9.990 9.620 9.660 528,723 +0.01(+0.10%)
Jan 26, 2018 9.700 9.750 9.650 9.650 258,809 -0.02(-0.21%)
Jan 25, 2018 9.700 9.750 9.519 9.670 274,441 -0.03(-0.31%)
Jan 24, 2018 9.800 10.10 9.350 9.700 1,656,724 -1.01(-9.43%)
Jan 23, 2018 10.29 11.07 10.29 10.71 48,837 +0.08(+0.75%)
Jan 22, 2018 10.20 10.93 10.11 10.63 82,652 +0.38(+3.71%)
Jan 19, 2018 10.60 10.64 10.12 10.25 17,396 -0.31(-2.94%)
Jan 18, 2018 10.57 10.69 10.53 10.56 6,533 -0.03(-0.28%)
Jan 17, 2018 10.78 10.78 10.50 10.59 4,635 -0.15(-1.40%)
Jan 16, 2018 10.41 10.79 10.41 10.74 45,931 +0.29(+2.78%)
Jan 12, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 11, 2018 10.70 10.70 10.44 10.45 9,710 -0.11(-1.04%)
Jan 10, 2018 10.50 10.75 10.11 10.56 19,121 +0.08(+0.76%)
Jan 09, 2018 10.21 10.90 10.11 10.48 46,257 +0.24(+2.34%)
Jan 08, 2018 10.45 10.65 10.20 10.24 44,546 -0.44(-4.12%)
Jan 05, 2018 11.14 11.14 10.12 10.68 12,107 +0.26(+2.50%)
Jan 04, 2018 10.35 11.11 10.24 10.42 8,347 +0.00(+0.00%)
Jan 03, 2018 10.60 11.01 10.15 10.42 82,254 -0.38(-3.52%)
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.