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

Synlogic Inc (NQ: SYBX )

1.840 +0.050 (+2.79%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.230 3.590 3.230 3.450 19,197 +0.20(+6.15%)
Jan 30, 2024 3.360 3.620 3.200 3.250 24,775 -0.10(-2.99%)
Jan 29, 2024 3.600 3.670 3.300 3.350 22,093 -0.25(-6.94%)
Jan 26, 2024 3.210 3.730 3.210 3.600 34,651 +0.39(+12.15%)
Jan 25, 2024 3.340 3.490 3.210 3.210 19,474 +0.03(+0.94%)
Jan 24, 2024 3.200 3.315 3.150 3.180 28,265 -0.02(-0.63%)
Jan 23, 2024 3.150 3.350 3.120 3.200 12,956 -0.02(-0.62%)
Jan 22, 2024 3.200 3.350 3.200 3.220 9,654 +0.03(+0.94%)
Jan 19, 2024 3.200 3.360 3.160 3.190 22,404 +0.07(+2.24%)
Jan 18, 2024 3.290 3.290 3.003 3.120 15,583 -0.13(-4.15%)
Jan 17, 2024 3.500 3.520 3.050 3.255 47,226 -0.29(-8.31%)
Jan 16, 2024 3.820 3.860 3.460 3.550 34,458 -0.23(-6.08%)
Jan 12, 2024 3.790 3.960 3.750 3.780 11,110 -0.02(-0.42%)
Jan 11, 2024 3.770 3.910 3.740 3.796 16,293 +0.06(+1.49%)
Jan 10, 2024 3.880 3.880 3.600 3.740 28,795 -0.19(-4.83%)
Jan 09, 2024 4.210 4.210 3.785 3.930 27,705 -0.25(-5.98%)
Jan 08, 2024 4.150 4.339 4.102 4.180 10,487 +0.02(+0.48%)
Jan 05, 2024 4.500 4.720 4.010 4.160 33,804 -0.40(-8.77%)
Jan 04, 2024 4.780 4.950 4.500 4.560 34,965 -0.22(-4.60%)
Jan 03, 2024 4.590 5.118 4.530 4.780 114,542 +0.31(+6.94%)
Jan 02, 2024 3.890 4.470 3.790 4.470 83,629 +0.62(+16.10%)
Dec 29, 2023 3.500 3.910 3.500 3.850 73,428 +0.40(+11.59%)
Dec 28, 2023 3.650 3.660 3.330 3.450 66,608 -0.14(-3.90%)
Dec 27, 2023 3.900 3.922 3.550 3.590 76,657 -0.28(-7.24%)
Dec 26, 2023 3.780 3.880 3.590 3.870 86,004 +0.23(+6.32%)
Dec 22, 2023 3.020 3.640 3.020 3.640 44,329 +0.61(+20.13%)
Dec 21, 2023 3.350 3.395 3.010 3.030 87,791 -0.25(-7.62%)
Dec 20, 2023 3.650 3.780 3.270 3.280 57,313 -0.41(-11.11%)
Dec 19, 2023 3.610 3.690 3.480 3.690 47,137 +0.07(+1.93%)
Dec 18, 2023 3.650 3.860 3.220 3.620 90,900 -0.09(-2.43%)
Dec 15, 2023 3.970 3.970 3.640 3.710 81,692 -0.16(-4.13%)
Dec 14, 2023 3.750 3.895 3.580 3.870 75,927 +0.34(+9.63%)
Dec 13, 2023 3.370 3.591 3.080 3.530 122,474 +0.19(+5.69%)
Dec 12, 2023 3.090 3.686 3.020 3.340 132,840 +0.29(+9.51%)
Dec 11, 2023 3.160 3.960 2.670 3.050 318,437 +0.18(+6.27%)
Dec 08, 2023 2.840 3.060 2.780 2.870 39,713 +0.02(+0.85%)
Dec 07, 2023 2.555 2.930 2.510 2.846 49,953 +0.30(+11.60%)
Dec 06, 2023 2.580 2.710 2.450 2.550 43,619 -0.04(-1.54%)
Dec 05, 2023 2.500 2.750 2.500 2.590 20,456 +0.04(+1.57%)
Dec 04, 2023 2.590 2.700 2.501 2.550 29,251 -0.01(-0.39%)
Dec 01, 2023 2.560 2.780 2.420 2.560 39,835 +0.06(+2.40%)
Nov 30, 2023 2.440 2.720 2.401 2.500 69,047 +0.11(+4.60%)
Nov 29, 2023 2.050 2.400 2.000 2.390 68,456 +0.30(+14.35%)
Nov 28, 2023 1.960 2.120 1.960 2.090 7,625 +0.12(+6.09%)
Nov 27, 2023 1.980 2.150 1.935 1.970 14,748 -0.03(-1.50%)
Nov 24, 2023 2.100 2.110 1.950 2.000 13,610 -0.09(-4.31%)
Nov 22, 2023 2.270 2.310 2.000 2.090 12,163 -0.02(-0.71%)
Nov 21, 2023 2.140 2.180 1.951 2.105 16,651 +0.02(+1.20%)
Nov 20, 2023 2.070 2.100 1.905 2.080 11,123 +0.09(+4.52%)
Nov 17, 2023 2.220 2.220 1.910 1.990 61,048 +0.00(+0.00%)
Nov 16, 2023 2.070 2.122 1.970 1.990 12,237 -0.11(-5.24%)
Nov 15, 2023 2.060 2.310 2.060 2.100 35,527 -0.02(-0.94%)
Nov 14, 2023 1.900 2.130 1.800 2.120 34,677 +0.32(+17.78%)
Nov 13, 2023 1.850 1.920 1.730 1.800 40,734 -0.05(-2.70%)
Nov 10, 2023 1.800 1.886 1.800 1.850 24,084 +0.04(+2.21%)
Nov 09, 2023 2.130 2.322 1.810 1.810 45,818 -0.32(-15.02%)
Nov 08, 2023 2.090 2.289 2.090 2.130 43,344 +0.06(+2.90%)
Nov 07, 2023 2.110 2.305 2.000 2.070 237,684 -0.07(-3.27%)
Nov 06, 2023 2.000 2.519 1.950 2.140 86,329 +0.28(+15.05%)
Nov 03, 2023 1.810 1.980 1.810 1.860 36,353 +0.04(+2.20%)
Nov 02, 2023 1.740 1.870 1.610 1.820 40,064 +0.07(+4.00%)
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.