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

Synlogic Inc (NQ: SYBX )

1.650 -0.030 (-1.79%)
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 (%)
Jul 30, 2021 3.220 3.230 3.110 3.160 211,030 -0.04(-1.25%)
Jul 29, 2021 3.260 3.360 3.138 3.200 97,263 -0.06(-1.84%)
Jul 28, 2021 3.190 3.340 3.160 3.260 189,531 +0.05(+1.56%)
Jul 27, 2021 3.225 3.250 3.010 3.210 83,748 +0.11(+3.55%)
Jul 26, 2021 3.140 3.280 3.060 3.100 362,047 -0.08(-2.52%)
Jul 23, 2021 3.280 3.280 3.050 3.180 425,484 -0.08(-2.45%)
Jul 22, 2021 3.440 3.440 3.200 3.260 307,169 -0.17(-4.96%)
Jul 21, 2021 3.350 3.510 3.290 3.430 127,095 +0.07(+2.08%)
Jul 20, 2021 3.320 3.430 3.200 3.360 116,330 +0.08(+2.44%)
Jul 19, 2021 3.260 3.430 3.160 3.280 246,487 -0.01(-0.30%)
Jul 16, 2021 3.450 3.450 3.270 3.290 237,532 -0.17(-4.91%)
Jul 15, 2021 3.310 3.460 3.220 3.460 271,510 +0.20(+6.13%)
Jul 14, 2021 3.420 3.510 3.260 3.260 98,481 -0.16(-4.68%)
Jul 13, 2021 3.570 3.600 3.390 3.420 95,246 -0.18(-5.00%)
Jul 12, 2021 3.690 3.790 3.570 3.600 149,525 -0.11(-2.96%)
Jul 09, 2021 3.770 3.795 3.655 3.710 52,527 -0.04(-1.07%)
Jul 08, 2021 3.480 3.810 3.430 3.750 323,775 +0.17(+4.75%)
Jul 07, 2021 3.800 3.810 3.554 3.580 296,403 -0.22(-5.79%)
Jul 06, 2021 3.890 3.940 3.770 3.800 189,375 -0.09(-2.31%)
Jul 02, 2021 4.090 4.220 3.860 3.890 235,155 -0.21(-5.12%)
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.