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 (%)
Jun 30, 2020 2.000 2.030 1.960 2.030 130,172 +0.03(+1.50%)
Jun 29, 2020 2.040 2.050 1.950 2.000 264,122 +0.00(+0.00%)
Jun 26, 2020 2.110 2.140 1.960 2.000 2,299,600 -0.08(-3.85%)
Jun 25, 2020 2.000 2.110 1.910 2.080 670,532 +0.05(+2.46%)
Jun 24, 2020 2.180 2.183 2.000 2.030 332,003 -0.19(-8.56%)
Jun 23, 2020 2.180 2.230 2.100 2.220 225,385 +0.06(+2.78%)
Jun 22, 2020 2.180 2.200 2.100 2.160 268,552 +0.00(+0.00%)
Jun 19, 2020 2.110 2.210 2.060 2.160 377,700 +0.04(+1.89%)
Jun 18, 2020 2.230 2.230 2.100 2.120 222,240 -0.02(-0.93%)
Jun 17, 2020 2.210 2.300 2.120 2.140 248,626 -0.03(-1.38%)
Jun 16, 2020 2.300 2.315 2.092 2.170 230,012 -0.06(-2.69%)
Jun 15, 2020 2.150 2.250 2.010 2.230 227,236 +0.06(+2.76%)
Jun 12, 2020 2.160 2.180 2.000 2.170 220,600 +0.15(+7.43%)
Jun 11, 2020 2.260 2.290 1.980 2.020 361,444 -0.28(-12.17%)
Jun 10, 2020 2.340 2.380 2.220 2.300 170,316 -0.03(-1.29%)
Jun 09, 2020 2.400 2.400 2.270 2.330 149,691 -0.07(-2.92%)
Jun 08, 2020 2.370 2.460 2.340 2.400 164,245 +0.04(+1.69%)
Jun 05, 2020 2.260 2.390 2.260 2.360 165,700 +0.14(+6.31%)
Jun 04, 2020 2.410 2.440 2.200 2.220 327,769 -0.14(-5.93%)
Jun 03, 2020 2.550 2.620 2.310 2.360 337,208 -0.11(-4.45%)
Jun 02, 2020 2.520 2.620 2.450 2.470 220,517 +0.04(+1.65%)
Jun 01, 2020 2.550 2.550 2.410 2.430 232,971 -0.08(-3.19%)
May 29, 2020 2.460 2.522 2.290 2.510 498,900 +0.06(+2.45%)
May 28, 2020 2.490 2.550 2.300 2.450 833,937 +0.01(+0.41%)
May 27, 2020 2.450 2.460 2.320 2.440 541,516 +0.00(+0.00%)
May 26, 2020 2.420 2.550 2.360 2.440 440,153 +0.12(+5.17%)
May 22, 2020 2.290 2.373 2.230 2.320 353,500 +0.08(+3.57%)
May 21, 2020 2.150 2.370 2.130 2.240 563,446 -0.19(-7.82%)
May 20, 2020 2.370 2.450 2.320 2.430 166,233 +0.10(+4.29%)
May 19, 2020 2.230 2.450 2.195 2.330 434,267 +0.10(+4.48%)
May 18, 2020 2.220 2.340 2.200 2.230 273,497 +0.02(+0.90%)
May 15, 2020 2.130 2.220 2.090 2.210 131,400 +0.02(+0.91%)
May 14, 2020 2.130 2.210 1.990 2.190 225,290 -0.01(-0.45%)
May 13, 2020 2.240 2.350 2.074 2.200 174,322 -0.01(-0.45%)
May 12, 2020 2.200 2.400 2.110 2.210 550,118 +0.04(+1.84%)
May 11, 2020 2.170 2.298 2.090 2.170 193,703 -0.01(-0.46%)
May 08, 2020 2.230 2.305 2.080 2.180 348,500 -0.06(-2.68%)
May 07, 2020 2.110 2.320 2.110 2.240 400,727 +0.14(+6.67%)
May 06, 2020 2.020 2.140 1.950 2.100 259,322 +0.08(+3.96%)
May 05, 2020 2.220 2.253 2.010 2.020 145,297 -0.19(-8.60%)
May 04, 2020 2.000 2.230 1.960 2.210 155,810 +0.18(+8.87%)
May 01, 2020 2.050 2.130 1.960 2.030 323,900 -0.05(-2.40%)
Apr 30, 2020 2.200 2.300 2.060 2.080 285,272 -0.19(-8.37%)
Apr 29, 2020 2.150 2.370 2.150 2.270 218,074 +0.14(+6.57%)
Apr 28, 2020 2.400 2.440 2.120 2.130 206,399 -0.20(-8.58%)
Apr 27, 2020 2.470 2.470 2.280 2.330 626,752 +0.00(+0.00%)
Apr 24, 2020 2.150 2.350 2.050 2.330 1,299,800 +0.46(+24.60%)
Apr 23, 2020 1.930 2.000 1.850 1.870 244,095 -0.06(-3.11%)
Apr 22, 2020 2.060 2.080 1.900 1.930 166,609 -0.09(-4.46%)
Apr 21, 2020 2.090 2.100 1.920 2.020 211,919 -0.06(-2.88%)
Apr 20, 2020 1.940 2.230 1.880 2.080 505,309 +0.11(+5.58%)
Apr 17, 2020 1.910 1.990 1.840 1.970 168,900 +0.10(+5.35%)
Apr 16, 2020 2.020 2.070 1.810 1.870 307,174 -0.14(-6.97%)
Apr 15, 2020 1.950 2.030 1.820 2.010 163,388 -0.05(-2.43%)
Apr 14, 2020 1.840 2.100 1.820 2.060 591,266 +0.26(+14.44%)
Apr 13, 2020 1.810 1.950 1.740 1.800 190,097 -0.03(-1.64%)
Apr 09, 2020 1.780 1.860 1.745 1.830 181,900 +0.06(+3.39%)
Apr 08, 2020 1.750 1.790 1.700 1.770 118,977 +0.04(+2.31%)
Apr 07, 2020 1.800 1.860 1.670 1.730 185,454 -0.03(-1.70%)
Apr 06, 2020 1.620 1.800 1.620 1.760 233,830 +0.16(+10.00%)
Apr 03, 2020 1.600 1.620 1.510 1.600 177,400 +0.01(+0.63%)
Apr 02, 2020 1.670 1.740 1.580 1.590 257,111 -0.06(-3.64%)
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.