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

Synlogic Inc (NQ: SYBX )

1.900 UNCHANGED
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 (%)
Nov 30, 2021 2.420 2.475 2.380 2.490 926,585 +0.07(+2.89%)
Nov 29, 2021 2.730 2.730 2.420 2.420 199,648 -0.17(-6.56%)
Nov 26, 2021 2.520 2.693 2.480 2.590 338,575 -0.05(-1.89%)
Nov 24, 2021 2.580 2.710 2.540 2.640 1,935,416 +0.24(+10.00%)
Nov 23, 2021 2.520 2.630 2.220 2.400 233,188 -0.07(-2.83%)
Nov 22, 2021 2.600 2.620 2.400 2.470 186,043 -0.16(-6.08%)
Nov 19, 2021 2.510 2.670 2.460 2.630 134,960 +0.12(+4.78%)
Nov 18, 2021 2.680 2.548 2.510 2.510 194,902 -0.17(-6.34%)
Nov 17, 2021 2.720 2.790 2.650 2.680 104,307 -0.07(-2.55%)
Nov 16, 2021 2.830 2.840 2.750 2.750 95,572 -0.01(-0.36%)
Nov 15, 2021 2.790 2.820 2.730 2.760 94,926 +0.00(+0.00%)
Nov 12, 2021 2.660 2.790 2.660 2.760 171,891 +0.11(+4.15%)
Nov 11, 2021 2.630 2.730 2.600 2.650 1,241,415 -0.01(-0.38%)
Nov 10, 2021 2.940 2.650 2.660 207,006 -0.03(-1.12%)
Nov 09, 2021 2.880 2.881 2.680 2.690 159,040 -0.05(-1.82%)
Nov 08, 2021 2.750 2.800 2.611 2.740 225,372 +0.00(+0.00%)
Nov 05, 2021 2.750 2.780 2.690 2.740 93,290 -0.01(-0.36%)
Nov 04, 2021 2.740 2.760 2.680 2.750 70,795 +0.03(+1.10%)
Nov 03, 2021 2.630 2.740 2.620 2.720 132,272 +0.08(+3.03%)
Nov 02, 2021 2.680 2.690 2.570 2.640 114,183 -0.03(-1.12%)
Nov 01, 2021 2.550 2.690 2.570 2.670 81,741 +0.11(+4.30%)
Oct 29, 2021 2.570 2.640 2.530 2.560 193,778 -0.03(-1.16%)
Oct 28, 2021 2.600 2.675 2.570 2.590 168,477 +0.02(+0.78%)
Oct 27, 2021 2.630 2.700 2.570 2.570 123,964 -0.07(-2.65%)
Oct 26, 2021 2.630 2.640 91,328 -0.01(-0.38%)
Oct 25, 2021 2.660 2.700 2.567 2.650 76,968 -0.02(-0.75%)
Oct 22, 2021 2.750 2.750 2.620 2.670 172,390 -0.09(-3.26%)
Oct 21, 2021 2.750 2.810 2.700 2.760 330,521 +0.02(+0.73%)
Oct 20, 2021 2.600 2.750 2.590 2.740 201,501 +0.15(+5.79%)
Oct 19, 2021 2.590 2.667 2.570 2.590 197,671 +0.00(+0.00%)
Oct 18, 2021 2.710 2.740 2.580 2.590 445,511 -0.11(-4.07%)
Oct 15, 2021 2.700 2.750 2.670 2.700 175,389 +0.01(+0.37%)
Oct 14, 2021 2.810 2.810 2.660 2.690 195,241 -0.06(-2.18%)
Oct 13, 2021 2.780 2.830 2.700 2.750 177,825 +0.00(+0.00%)
Oct 12, 2021 2.720 2.850 2.640 2.750 358,595 +0.02(+0.73%)
Oct 11, 2021 2.750 2.798 2.710 2.730 209,557 -0.03(-1.09%)
Oct 08, 2021 2.750 2.830 2.655 2.760 213,128 +0.00(+0.00%)
Oct 07, 2021 2.820 2.900 2.730 2.760 221,833 -0.05(-1.78%)
Oct 06, 2021 2.840 2.950 2.760 2.810 145,922 -0.03(-1.06%)
Oct 05, 2021 2.840 2.940 2.760 2.840 262,332 +0.01(+0.35%)
Oct 04, 2021 3.020 3.090 2.790 2.830 777,050 -0.17(-5.67%)
Oct 01, 2021 3.010 3.079 2.900 3.000 294,822 -0.05(-1.64%)
Sep 30, 2021 2.880 3.190 2.880 3.050 599,201 +0.19(+6.64%)
Sep 29, 2021 3.060 3.200 2.840 2.860 531,195 -0.22(-7.14%)
Sep 28, 2021 3.020 3.140 2.945 3.080 371,214 +0.03(+0.98%)
Sep 27, 2021 3.110 3.210 3.030 3.050 463,674 -0.12(-3.79%)
Sep 24, 2021 3.150 3.308 3.150 3.170 367,273 -0.01(-0.31%)
Sep 23, 2021 3.290 3.350 3.050 3.180 3,839,053 -0.31(-8.88%)
Sep 22, 2021 3.530 3.560 3.394 3.490 467,473 -0.08(-2.24%)
Sep 21, 2021 3.710 3.990 3.470 3.570 993,557 -0.14(-3.77%)
Sep 20, 2021 3.520 4.040 3.420 3.710 9,327,654 +0.42(+12.77%)
Sep 17, 2021 3.210 3.340 3.120 3.290 272,913 +0.10(+3.13%)
Sep 16, 2021 3.150 3.240 3.110 3.190 115,324 +0.02(+0.63%)
Sep 15, 2021 3.030 3.250 2.950 3.170 234,544 +0.15(+4.97%)
Sep 14, 2021 3.000 3.100 2.950 3.020 108,628 +0.03(+1.00%)
Sep 13, 2021 3.240 3.240 2.900 2.990 126,550 -0.17(-5.38%)
Sep 10, 2021 3.230 3.340 3.010 3.160 223,764 -0.02(-0.63%)
Sep 09, 2021 3.250 3.300 3.050 3.180 136,591 -0.04(-1.24%)
Sep 08, 2021 3.050 3.450 3.027 3.220 342,279 +0.21(+6.98%)
Sep 07, 2021 3.100 3.230 2.880 3.010 363,526 -0.06(-1.95%)
Sep 03, 2021 2.670 3.275 2.670 3.070 1,994,005 +0.37(+13.70%)
Sep 02, 2021 2.750 2.830 2.680 2.700 388,329 -0.03(-1.10%)
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.