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

Synlogic Inc (NQ: SYBX )

1.790 -0.080 (-4.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 2.370 2.600 2.300 2.580 463,800 +0.20(+8.40%)
Dec 30, 2019 2.480 2.490 2.350 2.380 486,228 -0.11(-4.42%)
Dec 27, 2019 2.620 2.659 2.375 2.490 737,200 -0.08(-3.11%)
Dec 26, 2019 2.420 2.710 2.400 2.570 1,263,095 +0.17(+7.08%)
Dec 24, 2019 2.300 2.425 2.255 2.400 762,800 +0.12(+5.26%)
Dec 23, 2019 2.250 2.380 2.160 2.280 1,080,993 +0.06(+2.70%)
Dec 20, 2019 2.170 2.290 2.170 2.220 970,300 +0.01(+0.45%)
Dec 19, 2019 2.180 2.280 2.040 2.210 1,047,461 +0.02(+0.91%)
Dec 18, 2019 2.210 2.260 2.160 2.190 623,454 -0.05(-2.23%)
Dec 17, 2019 2.240 2.290 2.200 2.240 498,042 -0.01(-0.44%)
Dec 16, 2019 2.400 2.450 2.210 2.250 363,375 -0.13(-5.46%)
Dec 13, 2019 2.740 2.790 2.371 2.380 538,600 -0.32(-11.85%)
Dec 12, 2019 2.770 2.900 2.680 2.700 317,124 -0.11(-3.91%)
Dec 11, 2019 2.950 3.000 2.620 2.810 863,837 +0.07(+2.55%)
Dec 10, 2019 2.500 2.760 2.430 2.740 747,320 +0.27(+10.93%)
Dec 09, 2019 2.350 2.560 2.350 2.470 871,969 +0.14(+6.01%)
Dec 06, 2019 2.290 2.370 2.220 2.330 400,500 +0.04(+1.75%)
Dec 05, 2019 2.210 2.326 2.120 2.290 419,042 +0.08(+3.62%)
Dec 04, 2019 2.360 2.360 2.160 2.210 771,488 -0.14(-5.96%)
Dec 03, 2019 2.070 2.370 2.000 2.350 3,807,523 +0.28(+13.53%)
Dec 02, 2019 2.180 2.200 2.070 2.070 517,687 -0.07(-3.27%)
Nov 29, 2019 2.110 2.240 2.090 2.140 695,300 +0.05(+2.39%)
Nov 27, 2019 2.130 2.160 2.075 2.090 241,900 -0.04(-1.88%)
Nov 26, 2019 2.120 2.170 2.080 2.130 308,399 +0.01(+0.47%)
Nov 25, 2019 2.150 2.190 2.110 2.120 123,105 -0.02(-0.93%)
Nov 22, 2019 2.100 2.190 2.075 2.140 193,500 +0.04(+1.90%)
Nov 21, 2019 2.130 2.130 2.020 2.100 44,319 -0.02(-0.94%)
Nov 20, 2019 2.110 2.190 2.060 2.120 147,379 +0.02(+0.95%)
Nov 19, 2019 1.960 2.130 1.923 2.100 93,671 +0.14(+7.14%)
Nov 18, 2019 2.120 2.145 1.910 1.960 176,153 -0.14(-6.67%)
Nov 15, 2019 2.250 2.270 2.080 2.100 79,600 -0.15(-6.67%)
Nov 14, 2019 2.290 2.290 2.220 2.250 38,311 -0.07(-3.02%)
Nov 13, 2019 2.240 2.320 2.120 2.320 207,034 +0.10(+4.50%)
Nov 12, 2019 2.260 2.340 2.210 2.220 128,330 -0.03(-1.55%)
Nov 11, 2019 2.320 2.320 2.210 2.255 73,370 -0.04(-1.53%)
Nov 08, 2019 2.240 2.320 2.240 2.290 70,400 +0.02(+0.88%)
Nov 07, 2019 2.260 2.340 2.221 2.270 101,337 +0.02(+0.89%)
Nov 06, 2019 2.400 2.420 2.230 2.250 92,168 -0.13(-5.46%)
Nov 05, 2019 2.330 2.430 2.280 2.380 176,332 +0.07(+3.03%)
Nov 04, 2019 2.210 2.370 2.160 2.310 150,001 +0.13(+5.96%)
Nov 01, 2019 2.160 2.229 2.130 2.180 141,500 +0.04(+1.87%)
Oct 31, 2019 2.140 2.190 2.100 2.140 91,642 -0.02(-0.93%)
Oct 30, 2019 2.210 2.240 2.100 2.160 77,957 -0.05(-2.26%)
Oct 29, 2019 2.250 2.250 2.060 2.210 147,049 +0.00(+0.00%)
Oct 28, 2019 2.200 2.250 2.140 2.210 90,148 +0.03(+1.38%)
Oct 25, 2019 2.180 2.250 2.160 2.180 82,000 +0.01(+0.46%)
Oct 24, 2019 2.340 2.380 2.130 2.170 169,772 -0.13(-5.65%)
Oct 23, 2019 2.180 2.370 2.150 2.300 324,913 +0.11(+5.02%)
Oct 22, 2019 2.180 2.220 2.120 2.190 67,447 +0.02(+0.92%)
Oct 21, 2019 2.190 2.210 2.120 2.170 68,143 +0.00(+0.00%)
Oct 18, 2019 2.200 2.250 2.110 2.170 120,400 -0.04(-1.81%)
Oct 17, 2019 2.250 2.300 2.130 2.210 115,246 -0.03(-1.34%)
Oct 16, 2019 2.160 2.250 2.090 2.240 90,395 +0.07(+3.23%)
Oct 15, 2019 2.090 2.220 2.054 2.170 67,549 +0.09(+4.33%)
Oct 14, 2019 2.150 2.160 2.030 2.080 106,922 -0.08(-3.70%)
Oct 11, 2019 2.210 2.290 2.140 2.160 103,100 -0.01(-0.46%)
Oct 10, 2019 2.160 2.240 2.110 2.170 72,216 +0.02(+0.93%)
Oct 09, 2019 2.120 2.190 2.050 2.150 121,011 +0.05(+2.38%)
Oct 08, 2019 2.200 2.200 2.050 2.100 115,718 -0.14(-6.25%)
Oct 07, 2019 2.100 2.250 2.090 2.240 110,873 +0.16(+7.69%)
Oct 04, 2019 2.090 2.100 2.000 2.080 165,500 +0.00(+0.00%)
Oct 03, 2019 2.020 2.100 1.960 2.080 199,149 +0.06(+2.97%)
Oct 02, 2019 2.110 2.150 1.990 2.020 244,305 -0.06(-2.88%)
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.