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

Synlogic Inc (NQ: SYBX )

1.830 +0.040 (+2.23%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 13, 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 (%)
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%)
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.