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, 2023 0.5527 0.5600 0.5250 0.5250 154,270 -0.04(-7.86%)
May 30, 2023 0.5700 0.5700 0.5350 0.5698 236,258 +0.01(+1.75%)
May 26, 2023 0.5500 0.5700 0.5385 0.5600 67,261 +0.02(+2.75%)
May 25, 2023 0.5529 0.5774 0.5300 0.5450 176,292 -0.02(-4.39%)
May 24, 2023 0.5577 0.5800 0.5420 0.5700 89,776 +0.01(+1.71%)
May 23, 2023 0.5500 0.5810 0.5500 0.5604 87,035 -0.00(-0.30%)
May 22, 2023 0.5660 0.5800 0.5470 0.5621 138,874 -0.01(-1.28%)
May 19, 2023 0.5800 0.5898 0.5300 0.5694 213,986 -0.00(-0.38%)
May 18, 2023 0.5500 0.5800 0.5500 0.5716 150,745 +0.01(+1.33%)
May 17, 2023 0.5300 0.5700 0.5300 0.5641 167,671 +0.02(+4.62%)
May 16, 2023 0.5554 0.5600 0.5310 0.5392 145,194 -0.01(-1.98%)
May 15, 2023 0.5900 0.5900 0.5400 0.5501 277,320 -0.01(-0.97%)
May 12, 2023 0.5590 0.5700 0.5550 0.5555 184,640 -0.00(-0.36%)
May 11, 2023 0.5466 0.5800 0.5150 0.5575 496,746 +0.00(+0.45%)
May 10, 2023 0.5222 0.5710 0.5152 0.5550 1,701,203 +0.05(+10.56%)
May 09, 2023 0.6800 0.6800 0.4530 0.5020 9,029,020 -0.06(-10.36%)
May 08, 2023 0.5700 0.6200 0.5400 0.5600 326,086 +0.01(+1.82%)
May 05, 2023 0.5600 0.5750 0.5401 0.5500 103,063 +0.00(+0.00%)
May 04, 2023 0.5490 0.5730 0.5395 0.5500 156,469 +0.01(+2.06%)
May 03, 2023 0.5194 0.5824 0.5100 0.5389 167,926 +0.05(+9.53%)
May 02, 2023 0.5500 0.5597 0.4920 0.4920 173,343 -0.04(-7.22%)
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.