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 (%)
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%)
Sep 01, 2022 1.010 1.070 0.9700 1.050 196,941 +0.05(+5.00%)
Aug 31, 2022 0.9900 1.020 0.9720 1.000 61,140 +0.00(+0.00%)
Aug 30, 2022 0.9800 1.000 0.9600 1.000 61,148 +0.02(+1.53%)
Aug 29, 2022 0.9800 0.9898 0.9800 0.9849 30,213 +0.01(+0.99%)
Aug 26, 2022 1.030 1.038 0.9700 0.9752 73,954 -0.07(-7.12%)
Aug 25, 2022 1.080 1.080 1.010 1.050 173,789 -0.01(-0.94%)
Aug 24, 2022 0.9700 1.100 0.9640 1.060 276,427 +0.05(+4.95%)
Aug 23, 2022 1.000 1.060 0.9300 1.010 872,845 +0.02(+1.74%)
Aug 22, 2022 1.050 1.050 0.9602 0.9927 125,508 -0.04(-3.62%)
Aug 19, 2022 1.090 1.090 1.020 1.030 75,354 -0.04(-3.74%)
Aug 18, 2022 1.020 1.090 1.010 1.070 118,684 +0.04(+3.88%)
Aug 17, 2022 1.090 1.100 1.000 1.030 138,445 -0.06(-5.50%)
Aug 16, 2022 1.100 1.120 1.090 1.090 164,898 +0.00(+0.00%)
Aug 15, 2022 1.140 1.170 1.080 1.090 141,107 -0.04(-3.54%)
Aug 12, 2022 1.150 1.150 1.100 1.130 453,881 +0.04(+3.67%)
Aug 11, 2022 1.030 1.170 1.020 1.090 659,159 +0.11(+11.22%)
Aug 10, 2022 1.000 1.000 0.9600 0.9800 157,769 -0.02(-1.58%)
Aug 09, 2022 1.040 1.040 0.9950 0.9957 53,326 -0.03(-3.33%)
Aug 08, 2022 1.040 1.040 0.9721 1.030 58,771 +0.02(+1.98%)
Aug 05, 2022 1.050 1.090 0.9600 1.010 136,478 -0.03(-2.88%)
Aug 04, 2022 0.9700 1.080 0.9598 1.040 135,075 +0.07(+7.21%)
Aug 03, 2022 1.020 1.020 0.9600 0.9701 353,902 +0.01(+0.74%)
Aug 02, 2022 0.9202 0.9739 0.9100 0.9630 50,266 +0.06(+6.13%)
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.