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

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2020 2.330 2.330 2.220 2.260 70,400 -0.03(-1.31%)
Jul 30, 2020 2.220 2.350 2.200 2.290 85,520 +0.04(+1.78%)
Jul 29, 2020 2.300 2.300 2.180 2.250 111,832 -0.02(-0.88%)
Jul 28, 2020 2.330 2.335 2.220 2.270 147,380 -0.03(-1.30%)
Jul 27, 2020 2.260 2.330 2.180 2.300 245,875 +0.07(+3.14%)
Jul 24, 2020 2.220 2.300 2.130 2.230 175,300 +0.04(+1.83%)
Jul 23, 2020 2.250 2.308 2.130 2.190 113,172 -0.06(-2.67%)
Jul 22, 2020 2.260 2.350 2.210 2.250 238,717 -0.01(-0.44%)
Jul 21, 2020 2.320 2.320 2.140 2.260 157,007 -0.03(-1.31%)
Jul 20, 2020 2.180 2.300 2.150 2.290 323,121 +0.10(+4.57%)
Jul 17, 2020 2.150 2.201 2.120 2.190 189,900 +0.06(+2.82%)
Jul 16, 2020 2.010 2.150 1.970 2.130 217,846 +0.11(+5.45%)
Jul 15, 2020 1.880 2.070 1.820 2.020 492,272 +0.17(+9.19%)
Jul 14, 2020 1.870 1.900 1.800 1.850 333,077 -0.02(-1.07%)
Jul 13, 2020 2.000 2.000 1.830 1.870 411,002 -0.13(-6.50%)
Jul 10, 2020 2.030 2.050 1.970 2.000 328,400 -0.03(-1.48%)
Jul 09, 2020 2.110 2.130 2.020 2.030 242,687 -0.08(-3.79%)
Jul 08, 2020 2.070 2.140 2.000 2.110 240,101 +0.05(+2.43%)
Jul 07, 2020 2.030 2.090 1.980 2.060 129,212 +0.02(+0.98%)
Jul 06, 2020 2.000 2.055 1.970 2.040 240,176 +0.09(+4.62%)
Jul 02, 2020 2.030 2.040 1.940 1.950 277,900 -0.05(-2.50%)
Jul 01, 2020 2.030 2.070 1.990 2.000 151,950 -0.03(-1.48%)
Jun 30, 2020 2.000 2.030 1.960 2.030 130,172 +0.03(+1.50%)
Jun 29, 2020 2.040 2.050 1.950 2.000 264,122 +0.00(+0.00%)
Jun 26, 2020 2.110 2.140 1.960 2.000 2,299,600 -0.08(-3.85%)
Jun 25, 2020 2.000 2.110 1.910 2.080 670,532 +0.05(+2.46%)
Jun 24, 2020 2.180 2.183 2.000 2.030 332,003 -0.19(-8.56%)
Jun 23, 2020 2.180 2.230 2.100 2.220 225,385 +0.06(+2.78%)
Jun 22, 2020 2.180 2.200 2.100 2.160 268,552 +0.00(+0.00%)
Jun 19, 2020 2.110 2.210 2.060 2.160 377,700 +0.04(+1.89%)
Jun 18, 2020 2.230 2.230 2.100 2.120 222,240 -0.02(-0.93%)
Jun 17, 2020 2.210 2.300 2.120 2.140 248,626 -0.03(-1.38%)
Jun 16, 2020 2.300 2.315 2.092 2.170 230,012 -0.06(-2.69%)
Jun 15, 2020 2.150 2.250 2.010 2.230 227,236 +0.06(+2.76%)
Jun 12, 2020 2.160 2.180 2.000 2.170 220,600 +0.15(+7.43%)
Jun 11, 2020 2.260 2.290 1.980 2.020 361,444 -0.28(-12.17%)
Jun 10, 2020 2.340 2.380 2.220 2.300 170,316 -0.03(-1.29%)
Jun 09, 2020 2.400 2.400 2.270 2.330 149,691 -0.07(-2.92%)
Jun 08, 2020 2.370 2.460 2.340 2.400 164,245 +0.04(+1.69%)
Jun 05, 2020 2.260 2.390 2.260 2.360 165,700 +0.14(+6.31%)
Jun 04, 2020 2.410 2.440 2.200 2.220 327,769 -0.14(-5.93%)
Jun 03, 2020 2.550 2.620 2.310 2.360 337,208 -0.11(-4.45%)
Jun 02, 2020 2.520 2.620 2.450 2.470 220,517 +0.04(+1.65%)
Jun 01, 2020 2.550 2.550 2.410 2.430 232,971 -0.08(-3.19%)
May 29, 2020 2.460 2.522 2.290 2.510 498,900 +0.06(+2.45%)
May 28, 2020 2.490 2.550 2.300 2.450 833,937 +0.01(+0.41%)
May 27, 2020 2.450 2.460 2.320 2.440 541,516 +0.00(+0.00%)
May 26, 2020 2.420 2.550 2.360 2.440 440,153 +0.12(+5.17%)
May 22, 2020 2.290 2.373 2.230 2.320 353,500 +0.08(+3.57%)
May 21, 2020 2.150 2.370 2.130 2.240 563,446 -0.19(-7.82%)
May 20, 2020 2.370 2.450 2.320 2.430 166,233 +0.10(+4.29%)
May 19, 2020 2.230 2.450 2.195 2.330 434,267 +0.10(+4.48%)
May 18, 2020 2.220 2.340 2.200 2.230 273,497 +0.02(+0.90%)
May 15, 2020 2.130 2.220 2.090 2.210 131,400 +0.02(+0.91%)
May 14, 2020 2.130 2.210 1.990 2.190 225,290 -0.01(-0.45%)
May 13, 2020 2.240 2.350 2.074 2.200 174,322 -0.01(-0.45%)
May 12, 2020 2.200 2.400 2.110 2.210 550,118 +0.04(+1.84%)
May 11, 2020 2.170 2.298 2.090 2.170 193,703 -0.01(-0.46%)
May 08, 2020 2.230 2.305 2.080 2.180 348,500 -0.06(-2.68%)
May 07, 2020 2.110 2.320 2.110 2.240 400,727 +0.14(+6.67%)
May 06, 2020 2.020 2.140 1.950 2.100 259,322 +0.08(+3.96%)
May 05, 2020 2.220 2.253 2.010 2.020 145,297 -0.19(-8.60%)
May 04, 2020 2.000 2.230 1.960 2.210 155,810 +0.18(+8.87%)
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.