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 (%)
May 28, 2021 3.870 3.946 3.740 3.740 160,054 -0.12(-3.11%)
May 27, 2021 3.900 3.990 3.820 3.860 133,249 -0.02(-0.52%)
May 26, 2021 3.860 3.970 3.860 3.880 146,497 +0.01(+0.26%)
May 25, 2021 3.900 3.940 3.750 3.870 177,115 -0.04(-1.02%)
May 24, 2021 4.140 4.230 3.910 3.910 161,534 -0.18(-4.40%)
May 21, 2021 3.950 4.130 3.850 4.090 214,480 +0.21(+5.41%)
May 20, 2021 3.790 3.950 3.760 3.880 360,458 +0.09(+2.37%)
May 19, 2021 3.610 3.840 3.510 3.790 114,649 +0.08(+2.16%)
May 18, 2021 3.620 3.880 3.591 3.710 292,379 +0.12(+3.34%)
May 17, 2021 3.440 3.650 3.360 3.590 184,815 +0.13(+3.76%)
May 14, 2021 3.250 3.620 3.240 3.460 433,179 +0.30(+9.49%)
May 13, 2021 3.200 3.310 3.080 3.160 393,378 -0.10(-3.07%)
May 12, 2021 3.350 3.400 3.160 3.260 534,762 -0.12(-3.55%)
May 11, 2021 2.930 3.800 2.910 3.380 7,942,769 +0.38(+12.67%)
May 10, 2021 3.150 3.260 2.960 3.000 598,460 -0.14(-4.46%)
May 07, 2021 3.130 3.236 3.080 3.140 343,447 +0.05(+1.62%)
May 06, 2021 3.400 3.400 3.080 3.090 277,515 -0.33(-9.65%)
May 05, 2021 3.370 3.450 3.300 3.420 192,965 +0.08(+2.40%)
May 04, 2021 3.440 3.450 3.310 3.340 260,068 -0.11(-3.19%)
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.