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 (%)
Dec 30, 2022 0.7699 0.7900 0.7201 0.7600 97,186 -0.02(-2.19%)
Dec 29, 2022 0.6829 0.8099 0.6829 0.7770 154,037 +0.08(+11.00%)
Dec 28, 2022 0.7400 0.7399 0.6536 0.7000 150,695 -0.04(-4.76%)
Dec 27, 2022 0.7276 0.7857 0.6771 0.7350 135,557 +0.04(+5.02%)
Dec 23, 2022 0.7049 0.7525 0.6999 0.6999 33,454 -0.02(-2.78%)
Dec 22, 2022 0.6835 0.7199 0.6500 0.7199 130,870 +0.03(+4.18%)
Dec 21, 2022 0.6403 0.7199 0.6403 0.6910 119,607 +0.04(+6.44%)
Dec 20, 2022 0.6303 0.6800 0.6300 0.6492 114,448 -0.02(-3.10%)
Dec 19, 2022 0.7093 0.7175 0.6456 0.6700 104,307 -0.05(-7.06%)
Dec 16, 2022 0.7000 0.7750 0.7000 0.7209 108,527 -0.02(-2.09%)
Dec 15, 2022 0.7081 0.7652 0.6800 0.7363 205,110 +0.06(+8.28%)
Dec 14, 2022 0.6790 0.7200 0.6770 0.6800 58,249 -0.02(-2.86%)
Dec 13, 2022 0.7200 0.7495 0.6905 0.7000 94,823 -0.02(-2.59%)
Dec 12, 2022 0.7400 0.7400 0.6763 0.7186 77,456 +0.02(+2.66%)
Dec 09, 2022 0.6600 0.7200 0.6500 0.7000 199,533 +0.04(+6.06%)
Dec 08, 2022 0.7300 0.7300 0.6442 0.6600 133,417 -0.01(-2.00%)
Dec 07, 2022 0.7300 0.7300 0.6607 0.6735 55,905 -0.03(-4.24%)
Dec 06, 2022 0.7178 0.7400 0.7000 0.7033 92,635 -0.04(-4.96%)
Dec 05, 2022 0.7900 0.7900 0.7228 0.7400 85,687 -0.05(-6.21%)
Dec 02, 2022 0.7800 0.8099 0.7300 0.7890 177,465 +0.10(+14.31%)
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.