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

Synlogic Inc (NQ: SYBX )

1.900 +0.110 (+6.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2021 4.030 4.048 3.870 3.890 110,072 -0.12(-2.99%)
Jun 29, 2021 4.200 4.240 3.970 4.010 192,475 -0.13(-3.14%)
Jun 28, 2021 4.260 4.266 4.080 4.140 319,962 -0.06(-1.43%)
Jun 25, 2021 4.380 4.380 4.080 4.200 217,580 -0.15(-3.45%)
Jun 24, 2021 4.480 4.540 4.310 4.350 247,011 -0.04(-0.91%)
Jun 23, 2021 4.230 4.480 4.080 4.390 292,254 +0.15(+3.54%)
Jun 22, 2021 4.140 4.230 4.050 4.240 282,588 +0.06(+1.44%)
Jun 21, 2021 4.300 4.310 4.100 4.180 370,743 -0.12(-2.79%)
Jun 18, 2021 4.240 4.490 4.120 4.300 903,093 -0.03(-0.69%)
Jun 17, 2021 4.150 4.380 4.020 4.330 737,521 +0.23(+5.61%)
Jun 16, 2021 3.960 4.290 3.960 4.100 380,467 +0.18(+4.59%)
Jun 15, 2021 4.000 4.070 3.809 3.920 479,287 -0.07(-1.75%)
Jun 14, 2021 3.760 3.990 3.700 3.990 314,109 +0.28(+7.55%)
Jun 11, 2021 3.700 3.850 3.670 3.710 376,821 +0.04(+1.09%)
Jun 10, 2021 3.580 3.750 3.470 3.670 108,603 +0.11(+3.09%)
Jun 09, 2021 3.650 3.770 3.550 3.560 162,672 +0.00(+0.00%)
Jun 08, 2021 3.500 3.590 3.360 3.560 238,582 +0.06(+1.71%)
Jun 07, 2021 3.650 3.710 3.500 3.500 119,226 -0.14(-3.85%)
Jun 04, 2021 3.650 3.750 3.630 3.640 245,799 +0.01(+0.28%)
Jun 03, 2021 3.510 3.750 3.510 3.630 170,902 +0.05(+1.40%)
Jun 02, 2021 3.650 3.750 3.520 3.580 149,573 -0.07(-1.92%)
Jun 01, 2021 3.730 3.750 3.620 3.650 170,288 -0.09(-2.41%)
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%)
May 03, 2021 3.530 3.560 3.400 3.450 289,064 -0.04(-1.15%)
Apr 30, 2021 3.600 3.650 3.460 3.490 91,200 -0.09(-2.51%)
Apr 29, 2021 3.690 3.690 3.510 3.580 127,107 -0.05(-1.38%)
Apr 28, 2021 3.630 3.730 3.550 3.630 126,448 -0.01(-0.27%)
Apr 27, 2021 3.830 3.870 3.600 3.640 214,712 -0.14(-3.70%)
Apr 26, 2021 3.780 3.820 3.630 3.780 274,632 +0.04(+1.07%)
Apr 23, 2021 3.460 3.770 3.400 3.740 584,300 +0.38(+11.31%)
Apr 22, 2021 3.230 3.440 3.180 3.360 208,027 +0.21(+6.67%)
Apr 21, 2021 2.980 3.300 2.930 3.150 609,298 +0.11(+3.62%)
Apr 20, 2021 3.100 3.140 3.020 3.040 440,276 -0.06(-1.94%)
Apr 19, 2021 3.400 3.400 3.080 3.100 581,599 -0.30(-8.82%)
Apr 16, 2021 3.000 3.430 3.000 3.400 1,971,800 +0.24(+7.59%)
Apr 15, 2021 3.310 3.310 3.160 3.160 197,006 -0.07(-2.17%)
Apr 14, 2021 3.280 3.440 3.220 3.230 203,818 -0.09(-2.71%)
Apr 13, 2021 3.320 3.340 3.170 3.320 284,570 +0.02(+0.61%)
Apr 12, 2021 3.380 3.400 3.270 3.300 205,935 -0.03(-0.90%)
Apr 09, 2021 3.400 3.470 3.270 3.330 192,300 -0.01(-0.30%)
Apr 08, 2021 3.320 3.450 3.260 3.340 117,521 +0.02(+0.60%)
Apr 07, 2021 3.500 3.590 3.300 3.320 377,848 -0.20(-5.68%)
Apr 06, 2021 3.750 3.750 3.510 3.520 198,337 -0.14(-3.83%)
Apr 05, 2021 3.660 3.800 3.500 3.660 381,181 +0.05(+1.39%)
Apr 01, 2021 3.640 3.680 3.527 3.610 176,700 +0.03(+0.84%)
Mar 31, 2021 3.540 3.650 3.460 3.580 134,416 +0.04(+1.13%)
Mar 30, 2021 3.450 3.560 3.260 3.540 527,619 +0.18(+5.36%)
Mar 29, 2021 3.710 3.710 3.340 3.360 344,546 -0.37(-9.92%)
Mar 26, 2021 3.970 4.160 3.620 3.730 366,700 -0.20(-5.09%)
Mar 25, 2021 3.500 5.100 3.410 3.930 4,926,893 +0.05(+1.29%)
Mar 24, 2021 4.160 4.160 3.720 3.880 530,185 -0.24(-5.83%)
Mar 23, 2021 4.360 4.360 4.040 4.120 199,115 -0.26(-5.94%)
Mar 22, 2021 4.470 4.640 4.240 4.380 278,058 -0.09(-2.01%)
Mar 19, 2021 3.970 4.510 3.900 4.470 348,400 +0.45(+11.19%)
Mar 18, 2021 4.480 4.700 3.970 4.020 403,518 -0.16(-3.83%)
Mar 17, 2021 3.780 4.250 3.700 4.180 334,795 +0.39(+10.29%)
Mar 16, 2021 3.860 3.880 3.680 3.790 467,588 +0.00(+0.00%)
Mar 15, 2021 3.690 3.870 3.670 3.790 206,188 +0.07(+1.88%)
Mar 12, 2021 3.680 3.760 3.570 3.720 221,100 -0.03(-0.80%)
Mar 11, 2021 3.530 3.780 3.480 3.750 316,915 +0.25(+7.14%)
Mar 10, 2021 3.560 3.650 3.380 3.500 211,134 +0.04(+1.16%)
Mar 09, 2021 3.370 3.610 3.250 3.460 268,605 +0.31(+9.84%)
Mar 08, 2021 3.410 3.450 3.110 3.150 219,687 -0.26(-7.62%)
Mar 05, 2021 3.270 3.410 2.920 3.410 510,900 +0.32(+10.36%)
Mar 04, 2021 3.570 3.790 3.090 3.090 551,371 -0.75(-19.53%)
Mar 03, 2021 3.990 4.020 3.790 3.840 208,837 -0.15(-3.76%)
Mar 02, 2021 3.840 4.140 3.810 3.990 265,843 +0.19(+5.00%)
Mar 01, 2021 3.820 3.970 3.740 3.800 236,069 +0.01(+0.26%)
Feb 26, 2021 3.865 3.925 3.620 3.790 217,700 +0.01(+0.26%)
Feb 25, 2021 4.150 4.270 3.740 3.780 331,935 -0.25(-6.20%)
Feb 24, 2021 3.940 4.110 3.940 4.030 194,645 -0.01(-0.25%)
Feb 23, 2021 4.300 4.310 3.580 4.040 511,504 -0.35(-7.97%)
Feb 22, 2021 4.880 4.890 4.380 4.390 364,991 -0.51(-10.41%)
Feb 19, 2021 4.530 4.900 4.470 4.900 186,900 +0.46(+10.36%)
Feb 18, 2021 4.830 4.920 4.440 4.440 273,560 -0.50(-10.12%)
Feb 17, 2021 4.950 5.020 4.730 4.940 182,079 -0.10(-1.98%)
Feb 16, 2021 4.900 5.040 4.730 5.040 298,864 +0.18(+3.70%)
Feb 12, 2021 4.750 4.890 4.630 4.860 349,400 +0.12(+2.53%)
Feb 11, 2021 4.940 5.090 4.650 4.740 345,380 -0.31(-6.14%)
Feb 10, 2021 5.000 5.110 4.630 5.050 400,503 +0.10(+2.02%)
Feb 09, 2021 4.850 5.000 4.471 4.950 519,487 +0.05(+1.02%)
Feb 08, 2021 4.240 4.950 4.240 4.900 1,076,605 +0.72(+17.22%)
Feb 05, 2021 4.340 4.360 4.100 4.180 317,000 -0.09(-2.11%)
Feb 04, 2021 4.200 4.470 4.200 4.270 448,154 +0.11(+2.64%)
Feb 03, 2021 3.800 4.290 3.800 4.160 561,325 +0.41(+10.93%)
Feb 02, 2021 3.750 3.860 3.550 3.750 329,939 +0.14(+3.88%)
Feb 01, 2021 3.660 3.740 3.460 3.610 267,546 -0.10(-2.70%)
Jan 29, 2021 3.490 3.740 3.450 3.710 322,100 +0.22(+6.30%)
Jan 28, 2021 3.740 3.840 3.450 3.490 703,382 -0.29(-7.67%)
Jan 27, 2021 4.000 4.100 3.700 3.780 593,593 -0.25(-6.20%)
Jan 26, 2021 3.990 4.090 3.990 4.030 321,476 -0.06(-1.47%)
Jan 25, 2021 4.050 4.140 3.980 4.090 491,353 +0.00(+0.00%)
Jan 22, 2021 4.150 4.250 3.950 4.090 520,600 -0.18(-4.22%)
Jan 21, 2021 3.890 4.300 3.750 4.270 1,014,995 +0.43(+11.20%)
Jan 20, 2021 3.850 3.900 3.550 3.840 846,703 +0.03(+0.79%)
Jan 19, 2021 3.510 3.860 3.500 3.810 1,230,638 +0.29(+8.24%)
Jan 15, 2021 3.300 3.565 3.160 3.520 1,551,300 +0.26(+7.98%)
Jan 14, 2021 3.070 3.300 2.950 3.260 2,326,340 +0.08(+2.52%)
Jan 13, 2021 2.990 3.740 2.810 3.180 37,671,760 +0.78(+32.50%)
Jan 12, 2021 2.430 2.480 2.370 2.400 525,538 -0.01(-0.41%)
Jan 11, 2021 2.400 2.430 2.340 2.410 197,696 +0.04(+1.69%)
Jan 08, 2021 2.310 2.440 2.300 2.370 395,400 -0.01(-0.42%)
Jan 07, 2021 2.250 2.380 2.250 2.380 505,056 +0.13(+5.78%)
Jan 06, 2021 2.290 2.365 2.230 2.250 536,492 +0.01(+0.45%)
Jan 05, 2021 2.250 2.300 2.190 2.240 630,223 +0.04(+1.82%)
Jan 04, 2021 2.190 2.260 2.150 2.200 440,455 +0.04(+1.85%)
Dec 31, 2020 2.160 2.160 2.160 363,312 -0.05(-2.26%)
Dec 30, 2020 2.110 2.290 2.080 2.210 363,312 +0.10(+4.74%)
Dec 29, 2020 2.190 2.190 2.070 2.110 460,402 -0.07(-3.21%)
Dec 28, 2020 2.260 2.290 2.180 2.180 350,078 -0.11(-4.80%)
Dec 24, 2020 2.300 2.330 2.260 2.290 233,500 -0.01(-0.43%)
Dec 23, 2020 2.260 2.340 2.250 2.300 359,137 +0.00(+0.00%)
Dec 22, 2020 2.200 2.330 2.170 2.300 478,733 +0.13(+5.99%)
Dec 21, 2020 2.230 2.230 2.140 2.170 580,113 -0.05(-2.25%)
Dec 18, 2020 2.260 2.310 2.220 2.220 562,100 -0.04(-1.77%)
Dec 17, 2020 2.240 2.330 2.210 2.260 611,532 +0.02(+0.89%)
Dec 16, 2020 2.300 2.300 2.200 2.240 588,944 -0.06(-2.61%)
Dec 15, 2020 2.340 2.450 2.170 2.300 2,103,984 -0.24(-9.45%)
Dec 14, 2020 3.030 3.040 2.400 2.540 23,484,996 +0.30(+13.39%)
Dec 11, 2020 2.356 2.358 2.200 2.240 254,800 -0.06(-2.61%)
Dec 10, 2020 2.250 2.350 2.240 2.300 447,667 +0.05(+2.22%)
Dec 09, 2020 2.300 2.330 2.200 2.250 282,722 -0.04(-1.75%)
Dec 08, 2020 2.270 2.330 2.180 2.290 372,238 +0.02(+0.88%)
Dec 07, 2020 2.310 2.360 2.230 2.270 286,200 -0.01(-0.44%)
Dec 04, 2020 2.390 2.400 2.270 2.280 306,800 -0.11(-4.60%)
Dec 03, 2020 2.470 2.490 2.320 2.390 347,379 -0.07(-2.85%)
Dec 02, 2020 2.330 2.530 2.280 2.460 1,197,627 +0.16(+6.96%)
Dec 01, 2020 2.270 2.370 2.220 2.300 819,024 -0.04(-1.71%)
Nov 30, 2020 2.430 2.430 2.180 2.340 1,987,406 -0.16(-6.40%)
Nov 27, 2020 2.600 2.650 2.340 2.500 2,956,600 +0.05(+2.04%)
Nov 25, 2020 2.180 3.990 2.130 2.450 25,873,400 +0.28(+12.90%)
Nov 24, 2020 2.150 2.280 2.110 2.170 381,341 +0.05(+2.36%)
Nov 23, 2020 2.100 2.170 2.070 2.120 254,373 +0.06(+2.91%)
Nov 20, 2020 2.040 2.090 2.040 2.060 53,200 -0.02(-0.96%)
Nov 19, 2020 2.090 2.090 2.030 2.080 56,935 +0.02(+0.97%)
Nov 18, 2020 2.080 2.090 2.040 2.060 94,950 +0.00(+0.00%)
Nov 17, 2020 2.090 2.090 2.020 2.060 194,889 -0.01(-0.48%)
Nov 16, 2020 2.140 2.140 2.040 2.070 155,703 -0.03(-1.43%)
Nov 13, 2020 2.150 2.200 2.090 2.100 129,400 -0.03(-1.41%)
Nov 12, 2020 2.100 2.200 2.080 2.130 221,101 +0.04(+1.91%)
Nov 11, 2020 2.060 2.110 2.030 2.090 80,469 +0.06(+2.96%)
Nov 10, 2020 2.050 2.077 2.030 2.030 78,542 -0.03(-1.46%)
Nov 09, 2020 2.100 2.130 2.010 2.060 177,772 +0.03(+1.48%)
Nov 06, 2020 2.090 2.090 1.955 2.030 156,700 +0.03(+1.50%)
Nov 05, 2020 2.060 2.100 1.930 2.000 383,530 +0.12(+6.38%)
Nov 04, 2020 1.870 1.910 1.810 1.880 186,188 +0.02(+1.08%)
Nov 03, 2020 1.870 1.890 1.830 1.860 55,481 +0.01(+0.54%)
Nov 02, 2020 1.880 1.889 1.780 1.850 169,901 -0.01(-0.54%)
Oct 30, 2020 1.950 1.950 1.820 1.860 129,200 -0.07(-3.63%)
Oct 29, 2020 1.890 1.950 1.890 1.930 80,547 +0.05(+2.66%)
Oct 28, 2020 1.910 1.990 1.850 1.880 184,513 -0.03(-1.57%)
Oct 27, 2020 1.940 2.011 1.870 1.910 103,495 -0.01(-0.52%)
Oct 26, 2020 2.020 2.020 1.865 1.920 173,623 -0.08(-4.00%)
Oct 23, 2020 2.020 2.070 1.920 2.000 161,300 +0.00(+0.00%)
Oct 22, 2020 2.030 2.130 1.990 2.000 375,721 -0.03(-1.48%)
Oct 21, 2020 2.040 2.060 1.960 2.030 105,607 +0.00(+0.00%)
Oct 20, 2020 2.030 2.060 1.970 2.030 81,997 +0.01(+0.50%)
Oct 19, 2020 2.040 2.070 2.000 2.020 74,533 +0.01(+0.50%)
Oct 16, 2020 2.070 2.070 2.010 2.010 48,900 -0.03(-1.47%)
Oct 15, 2020 2.020 2.090 1.960 2.040 146,360 +0.00(+0.00%)
Oct 14, 2020 2.080 2.090 2.000 2.040 154,246 +0.00(+0.00%)
Oct 13, 2020 2.030 2.100 1.990 2.040 234,387 +0.01(+0.49%)
Oct 12, 2020 2.150 2.175 2.030 2.030 115,682 -0.11(-5.14%)
Oct 09, 2020 2.130 2.190 2.090 2.140 109,000 -0.01(-0.47%)
Oct 08, 2020 2.100 2.300 2.040 2.150 405,822 +0.04(+1.90%)
Oct 07, 2020 2.050 2.110 2.000 2.110 90,204 +0.07(+3.43%)
Oct 06, 2020 2.090 2.120 2.010 2.040 83,477 -0.02(-0.97%)
Oct 05, 2020 2.010 2.130 2.000 2.060 169,382 +0.05(+2.49%)
Oct 02, 2020 1.950 2.060 1.950 2.010 78,300 +0.00(+0.00%)
Oct 01, 2020 2.020 2.070 1.980 2.010 104,917 -0.01(-0.50%)
Sep 30, 2020 2.000 2.050 1.950 2.020 78,352 +0.01(+0.50%)
Sep 29, 2020 2.060 2.060 1.920 2.010 166,731 -0.03(-1.47%)
Sep 28, 2020 2.090 2.160 2.040 2.040 92,324 -0.03(-1.45%)
Sep 25, 2020 2.020 2.100 1.971 2.070 149,900 +0.07(+3.50%)
Sep 24, 2020 1.920 2.020 1.880 2.000 166,673 +0.07(+3.63%)
Sep 23, 2020 2.080 2.090 1.910 1.930 294,292 -0.13(-6.31%)
Sep 22, 2020 2.160 2.165 2.050 2.060 148,537 -0.10(-4.63%)
Sep 21, 2020 2.130 2.170 2.080 2.160 136,242 +0.01(+0.47%)
Sep 18, 2020 2.180 2.200 2.110 2.150 99,700 -0.03(-1.38%)
Sep 17, 2020 2.230 2.300 2.180 2.180 67,046 -0.07(-3.11%)
Sep 16, 2020 2.200 2.290 2.185 2.250 104,547 +0.07(+3.21%)
Sep 15, 2020 2.250 2.250 2.170 2.180 90,534 -0.04(-1.80%)
Sep 14, 2020 2.120 2.240 2.100 2.220 81,874 +0.12(+5.71%)
Sep 11, 2020 2.140 2.190 2.080 2.100 72,900 +0.00(+0.00%)
Sep 10, 2020 2.110 2.180 2.080 2.100 69,703 -0.03(-1.41%)
Sep 09, 2020 2.120 2.210 2.085 2.130 125,729 +0.04(+1.91%)
Sep 08, 2020 2.040 2.160 2.020 2.090 153,756 +0.01(+0.48%)
Sep 04, 2020 2.230 2.230 2.010 2.080 322,400 -0.13(-5.88%)
Sep 03, 2020 2.370 2.450 2.180 2.210 269,262 -0.15(-6.36%)
Sep 02, 2020 2.280 2.430 2.240 2.360 291,627 +0.12(+5.36%)
Sep 01, 2020 2.190 2.270 2.150 2.240 214,618 +0.04(+1.82%)
Aug 31, 2020 2.240 2.242 2.160 2.200 125,372 +0.00(+0.00%)
Aug 28, 2020 2.200 2.270 2.180 2.200 153,500 +0.00(+0.00%)
Aug 27, 2020 2.360 2.430 2.150 2.200 157,751 -0.11(-4.76%)
Aug 26, 2020 2.310 2.390 2.280 2.310 167,909 +0.00(+0.00%)
Aug 25, 2020 2.480 2.480 2.190 2.310 454,612 -0.06(-2.53%)
Aug 24, 2020 2.260 2.550 2.110 2.370 481,857 +0.15(+6.76%)
Aug 21, 2020 2.460 2.460 2.200 2.220 262,400 -0.21(-8.64%)
Aug 20, 2020 2.510 2.520 2.370 2.430 120,031 -0.08(-3.19%)
Aug 19, 2020 2.510 2.590 2.485 2.510 106,518 +0.00(+0.00%)
Aug 18, 2020 2.600 2.630 2.460 2.510 144,817 -0.06(-2.33%)
Aug 17, 2020 2.520 2.690 2.500 2.570 288,110 +0.06(+2.39%)
Aug 14, 2020 2.330 2.550 2.300 2.510 293,100 +0.18(+7.73%)
Aug 13, 2020 2.260 2.390 2.220 2.330 173,154 +0.12(+5.43%)
Aug 12, 2020 2.430 2.450 2.170 2.210 257,073 -0.19(-7.92%)
Aug 11, 2020 2.470 2.600 2.370 2.400 489,503 +0.04(+1.69%)
Aug 10, 2020 2.300 2.470 2.250 2.360 820,063 +0.21(+9.77%)
Aug 07, 2020 2.160 2.280 2.150 2.150 151,100 -0.02(-0.92%)
Aug 06, 2020 2.340 2.350 2.150 2.170 198,950 -0.16(-6.87%)
Aug 05, 2020 2.270 2.370 2.200 2.330 143,761 +0.10(+4.48%)
Aug 04, 2020 2.220 2.290 2.220 2.230 106,429 -0.01(-0.45%)
Aug 03, 2020 2.280 2.340 2.200 2.240 139,140 -0.02(-0.88%)
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%)
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.