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

Synlogic Inc (NQ: SYBX )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jun 29, 2018 10.27 10.27 9.700 9.830 158,535 +0.30(+3.15%)
Jun 28, 2018 9.420 9.680 9.320 9.530 101,525 +0.10(+1.06%)
Jun 27, 2018 9.470 9.670 9.430 9.430 98,483 -0.02(-0.21%)
Jun 26, 2018 9.470 9.730 9.220 9.450 89,260 +0.02(+0.21%)
Jun 25, 2018 9.570 10.23 9.174 9.430 239,789 -0.87(-8.45%)
Jun 22, 2018 10.07 10.30 9.676 10.30 1,789,784 +0.23(+2.28%)
Jun 21, 2018 9.970 10.21 9.825 10.07 137,716 +0.07(+0.70%)
Jun 20, 2018 9.600 10.10 9.600 10.00 166,792 +0.37(+3.84%)
Jun 19, 2018 9.400 9.766 9.310 9.630 114,258 +0.23(+2.45%)
Jun 18, 2018 9.510 9.590 9.220 9.400 125,672 -0.15(-1.57%)
Jun 15, 2018 9.650 9.310 9.550 101,640 +0.03(+0.32%)
Jun 14, 2018 9.360 9.770 9.340 9.520 124,051 +0.16(+1.71%)
Jun 13, 2018 9.700 9.900 9.230 9.360 122,737 -0.35(-3.60%)
Jun 12, 2018 9.537 9.950 9.380 9.710 95,660 +0.42(+4.52%)
Jun 11, 2018 9.610 9.932 9.170 9.290 149,607 -0.26(-2.72%)
Jun 08, 2018 9.870 10.13 9.380 9.550 96,285 -0.32(-3.24%)
Jun 07, 2018 10.15 10.35 9.723 9.870 94,617 -0.21(-2.08%)
Jun 06, 2018 9.600 10.32 9.597 10.08 159,666 +0.53(+5.55%)
Jun 05, 2018 9.440 9.630 9.210 9.550 57,054 +0.21(+2.25%)
Jun 04, 2018 9.750 9.750 9.010 9.340 84,584 -0.06(-0.64%)
Jun 01, 2018 9.220 9.540 9.010 9.400 126,255 +0.18(+1.95%)
May 31, 2018 8.960 9.360 8.760 9.220 135,314 +0.20(+2.22%)
May 30, 2018 9.010 9.190 8.725 9.020 125,159 +0.01(+0.11%)
May 29, 2018 9.545 9.640 8.730 9.010 191,574 -0.38(-4.05%)
May 25, 2018 9.390 9.390 9.390 0 +0.14(+1.51%)
May 24, 2018 9.720 9.880 9.020 9.250 246,766 -0.49(-5.03%)
May 23, 2018 9.900 10.04 9.620 9.740 134,714 -0.15(-1.52%)
May 22, 2018 10.00 10.14 9.885 9.890 30,699 -0.10(-1.00%)
May 21, 2018 9.900 10.42 9.900 9.990 66,109 +0.19(+1.94%)
May 18, 2018 9.930 10.02 9.750 9.800 91,600 -0.17(-1.71%)
May 17, 2018 10.20 10.39 9.670 9.970 95,504 -0.23(-2.25%)
May 16, 2018 10.31 10.77 10.14 10.20 77,488 -0.04(-0.39%)
May 15, 2018 10.79 10.85 9.600 10.24 202,623 -0.35(-3.31%)
May 14, 2018 11.84 12.19 10.47 10.59 114,455 -1.17(-9.95%)
May 11, 2018 13.00 13.04 11.28 11.76 172,279 -1.51(-11.38%)
May 10, 2018 13.43 13.50 13.16 13.27 27,610 -0.06(-0.45%)
May 09, 2018 13.20 13.50 13.17 13.33 44,055 +0.13(+0.98%)
May 08, 2018 13.37 13.37 12.80 13.20 36,851 +0.10(+0.76%)
May 07, 2018 13.22 13.30 11.90 13.10 60,314 -0.13(-0.98%)
May 04, 2018 13.25 13.25 12.90 13.23 55,397 +0.05(+0.38%)
May 03, 2018 13.23 13.32 12.75 13.18 40,806 -0.11(-0.83%)
May 02, 2018 13.10 13.45 13.10 13.29 43,323 +0.16(+1.22%)
May 01, 2018 13.22 13.50 12.94 13.13 57,908 -0.05(-0.38%)
Apr 30, 2018 13.29 13.30 12.73 13.18 50,565 -0.08(-0.60%)
Apr 27, 2018 13.13 13.50 12.81 13.26 75,723 +0.11(+0.84%)
Apr 26, 2018 13.02 13.43 12.96 13.15 29,016 +0.00(+0.00%)
Apr 25, 2018 13.07 13.25 11.92 13.15 175,636 +0.08(+0.61%)
Apr 24, 2018 12.68 13.14 12.33 13.07 65,196 +0.37(+2.91%)
Apr 23, 2018 11.95 12.90 11.74 12.70 197,057 +0.76(+6.37%)
Apr 20, 2018 11.75 12.00 11.44 11.94 73,775 +0.21(+1.79%)
Apr 19, 2018 11.84 11.88 11.45 11.73 45,123 -0.06(-0.51%)
Apr 18, 2018 11.92 12.00 11.49 11.79 63,847 -0.14(-1.17%)
Apr 17, 2018 11.49 11.96 11.40 11.93 60,417 +0.55(+4.83%)
Apr 16, 2018 11.46 11.55 11.09 11.38 48,996 -0.08(-0.70%)
Apr 13, 2018 11.77 11.88 11.00 11.46 84,648 -0.28(-2.39%)
Apr 12, 2018 11.31 11.79 11.08 11.74 71,899 +0.42(+3.71%)
Apr 11, 2018 10.59 11.55 10.36 11.32 88,344 +0.74(+6.99%)
Apr 10, 2018 9.950 10.71 9.520 10.58 72,398 +0.69(+6.98%)
Apr 09, 2018 9.730 10.25 9.580 9.890 108,680 +0.19(+1.96%)
Apr 06, 2018 9.230 9.800 9.200 9.700 196,520 +0.52(+5.66%)
Apr 05, 2018 9.360 9.400 9.100 9.180 62,101 -0.16(-1.71%)
Apr 04, 2018 9.250 9.490 9.250 9.340 90,310 +0.05(+0.54%)
Apr 03, 2018 9.540 9.545 9.250 9.290 43,391 -0.21(-2.21%)
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.