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

Synlogic Inc (NQ: SYBX )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 10.00 11.21 10.00 10.21 15,013 +0.05(+0.49%)
Nov 29, 2017 10.31 10.84 9.900 10.16 220,266 +0.19(+1.91%)
Nov 28, 2017 11.51 11.69 9.970 9.970 93,488 -0.20(-1.97%)
Nov 27, 2017 10.04 10.17 9.920 10.17 53,242 +0.13(+1.29%)
Nov 24, 2017 9.800 10.04 9.670 10.04 6,607 +0.03(+0.30%)
Nov 22, 2017 9.800 10.01 9.320 10.01 4,237 +0.24(+2.46%)
Nov 21, 2017 9.800 10.02 9.730 9.770 12,830 +0.03(+0.31%)
Nov 20, 2017 9.800 9.950 9.610 9.740 17,179 -0.07(-0.71%)
Nov 17, 2017 9.700 10.01 9.700 9.810 6,025 +0.17(+1.76%)
Nov 16, 2017 9.930 9.930 8.760 9.640 21,677 +0.36(+3.88%)
Nov 15, 2017 9.252 10.80 9.130 9.280 54,184 +0.13(+1.42%)
Nov 14, 2017 9.630 10.97 9.000 9.150 36,510 -0.85(-8.50%)
Nov 13, 2017 11.50 11.64 10.00 10.00 24,372 -1.10(-9.91%)
Nov 10, 2017 11.21 12.55 11.05 11.10 37,408 +0.07(+0.63%)
Nov 09, 2017 13.16 13.16 11.01 11.03 40,123 -2.09(-15.93%)
Nov 08, 2017 13.83 13.85 13.10 13.12 14,622 -0.32(-2.38%)
Nov 07, 2017 14.07 14.07 13.24 13.44 23,516 -0.56(-4.00%)
Nov 06, 2017 14.60 14.60 13.91 14.00 18,168 +0.61(+4.56%)
Nov 03, 2017 13.44 14.01 13.12 13.39 22,573 -0.04(-0.30%)
Nov 02, 2017 13.80 13.80 12.73 13.43 19,284 -0.58(-4.14%)
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.