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 (%)
May 31, 2022 1.110 1.160 1.060 1.090 377,536 -0.01(-0.91%)
May 27, 2022 1.090 1.140 1.070 1.100 98,657 +0.01(+0.92%)
May 26, 2022 1.110 1.120 1.060 1.090 133,666 -0.02(-1.80%)
May 25, 2022 1.120 1.160 1.050 1.110 188,882 -0.01(-0.89%)
May 24, 2022 1.260 1.260 1.080 1.120 94,366 -0.09(-7.44%)
May 23, 2022 1.310 1.407 1.200 1.210 125,478 -0.11(-8.33%)
May 20, 2022 1.200 1.450 1.150 1.320 493,560 +0.11(+9.09%)
May 19, 2022 1.110 1.210 1.095 1.210 149,685 +0.11(+10.00%)
May 18, 2022 1.160 1.180 1.062 1.100 99,392 -0.06(-5.17%)
May 17, 2022 1.130 1.210 1.100 1.160 192,647 +0.07(+6.42%)
May 16, 2022 1.200 1.250 1.050 1.090 335,358 -0.07(-6.03%)
May 13, 2022 1.090 1.160 1.082 1.160 529,440 +0.09(+8.41%)
May 12, 2022 1.280 1.300 1.020 1.070 454,353 -0.18(-14.40%)
May 11, 2022 1.330 1.340 1.250 1.250 44,211 -0.07(-5.30%)
May 10, 2022 1.280 1.510 1.280 1.320 82,574 +0.06(+4.76%)
May 09, 2022 1.440 1.440 1.250 1.260 133,253 -0.14(-10.00%)
May 06, 2022 1.690 1.690 1.380 1.400 72,668 -0.22(-13.58%)
May 05, 2022 1.740 1.770 1.580 1.620 83,955 -0.11(-6.36%)
May 04, 2022 1.700 1.750 1.630 1.730 79,251 +0.02(+1.17%)
May 03, 2022 1.660 1.790 1.628 1.710 95,465 +0.04(+2.40%)
May 02, 2022 1.680 1.770 1.600 1.670 94,049 -0.03(-1.76%)
Apr 29, 2022 1.700 1.830 1.650 1.700 72,458 -0.03(-1.73%)
Apr 28, 2022 1.700 1.780 1.600 1.730 108,998 +0.06(+3.59%)
Apr 27, 2022 1.730 1.750 1.650 1.670 41,261 -0.09(-5.11%)
Apr 26, 2022 1.860 1.880 1.750 1.760 56,603 -0.09(-4.86%)
Apr 25, 2022 1.840 1.890 1.770 1.850 91,679 +0.00(+0.00%)
Apr 22, 2022 1.860 1.915 1.780 1.850 195,156 +0.00(+0.00%)
Apr 21, 2022 1.980 1.990 1.805 1.850 40,578 -0.14(-7.04%)
Apr 20, 2022 1.940 2.000 1.940 1.990 50,661 +0.07(+3.65%)
Apr 19, 2022 1.890 1.960 1.870 1.920 83,805 +0.04(+2.13%)
Apr 18, 2022 1.980 2.030 1.859 1.880 121,728 -0.10(-5.05%)
Apr 14, 2022 1.930 2.030 1.900 1.980 97,195 +0.03(+1.54%)
Apr 13, 2022 1.890 1.970 1.880 1.950 40,395 +0.03(+1.56%)
Apr 12, 2022 2.110 2.200 1.860 1.920 157,571 -0.14(-6.80%)
Apr 11, 2022 2.160 2.200 2.000 2.060 107,640 -0.08(-3.74%)
Apr 08, 2022 2.290 2.300 2.100 2.140 46,406 -0.15(-6.55%)
Apr 07, 2022 2.370 2.370 2.230 2.290 41,584 -0.04(-1.72%)
Apr 06, 2022 2.250 2.410 2.207 2.330 61,509 +0.07(+3.10%)
Apr 05, 2022 2.310 2.367 2.260 2.260 37,403 -0.07(-3.00%)
Apr 04, 2022 2.490 2.570 2.300 2.330 88,245 -0.14(-5.67%)
Apr 01, 2022 2.380 2.520 2.380 2.470 45,133 +0.07(+2.92%)
Mar 31, 2022 2.390 2.590 2.366 2.400 52,715 -0.04(-1.64%)
Mar 30, 2022 2.520 2.590 2.410 2.440 49,955 -0.11(-4.31%)
Mar 29, 2022 2.480 2.600 2.421 2.550 99,237 +0.10(+4.08%)
Mar 28, 2022 2.370 2.480 2.280 2.450 173,487 +0.10(+4.26%)
Mar 25, 2022 2.540 2.570 2.350 2.350 59,840 -0.17(-6.75%)
Mar 24, 2022 2.520 2.650 2.470 2.520 195,291 +0.06(+2.44%)
Mar 23, 2022 2.430 2.620 2.430 2.460 237,634 +0.01(+0.41%)
Mar 22, 2022 2.300 2.550 2.220 2.450 318,579 +0.22(+9.87%)
Mar 21, 2022 2.190 2.290 2.112 2.230 114,877 +0.00(+0.00%)
Mar 18, 2022 2.040 2.230 1.960 2.230 278,249 +0.19(+9.31%)
Mar 17, 2022 2.140 2.230 1.990 2.040 155,327 -0.10(-4.67%)
Mar 16, 2022 1.980 2.140 1.950 2.140 91,293 +0.20(+10.31%)
Mar 15, 2022 2.030 2.090 1.940 1.940 73,348 -0.19(-8.92%)
Mar 14, 2022 2.190 2.230 2.000 2.130 133,745 -0.03(-1.39%)
Mar 11, 2022 2.110 2.170 2.060 2.160 103,668 +0.03(+1.41%)
Mar 10, 2022 2.130 2.190 2.000 2.130 115,520 +0.05(+2.40%)
Mar 09, 2022 2.010 2.160 2.010 2.080 93,879 +0.07(+3.48%)
Mar 08, 2022 2.040 2.090 1.960 2.010 55,961 -0.09(-4.29%)
Mar 07, 2022 2.070 2.140 1.990 2.100 130,042 +0.00(+0.00%)
Mar 04, 2022 2.190 2.190 2.010 2.100 146,575 -0.13(-5.83%)
Mar 03, 2022 2.340 2.340 2.050 2.230 158,826 +0.03(+1.36%)
Mar 02, 2022 2.060 2.230 2.050 2.200 178,299 +0.12(+5.77%)
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.