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

Synlogic Inc (NQ: SYBX )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2023 0.4300 0.4400 0.4120 0.4300 356,131 -0.01(-2.27%)
Jun 29, 2023 0.4242 0.4474 0.4110 0.4400 132,628 +0.00(+0.62%)
Jun 28, 2023 0.4846 0.5246 0.4200 0.4373 276,452 -0.05(-9.78%)
Jun 27, 2023 0.4180 0.4860 0.4100 0.4847 163,247 +0.07(+15.68%)
Jun 26, 2023 0.4700 0.4880 0.4000 0.4190 415,485 -0.04(-8.91%)
Jun 23, 2023 0.5000 0.5000 0.4600 0.4600 283,507 -0.04(-8.80%)
Jun 22, 2023 0.5235 0.5250 0.5000 0.5044 101,307 -0.02(-3.04%)
Jun 21, 2023 0.5454 0.5550 0.5000 0.5202 308,787 -0.04(-7.19%)
Jun 20, 2023 0.5605 0.5831 0.5404 0.5605 147,018 +0.00(+0.09%)
Jun 16, 2023 0.5500 0.5740 0.5228 0.5600 103,342 -0.00(-0.76%)
Jun 15, 2023 0.5500 0.5673 0.5444 0.5643 79,638 -0.00(-0.60%)
Jun 14, 2023 0.5510 0.5799 0.5490 0.5677 184,450 +0.01(+1.37%)
Jun 13, 2023 0.5900 0.5900 0.5500 0.5600 114,266 -0.01(-1.75%)
Jun 12, 2023 0.5900 0.5944 0.5500 0.5700 234,831 -0.02(-3.78%)
Jun 09, 2023 0.5800 0.6273 0.5680 0.5924 198,748 -0.00(-0.02%)
Jun 08, 2023 0.5800 0.6000 0.5660 0.5925 137,289 +0.02(+3.95%)
Jun 07, 2023 0.6060 0.6200 0.5600 0.5700 323,240 -0.05(-8.76%)
Jun 06, 2023 0.5326 0.6600 0.5249 0.6247 612,777 +0.14(+28.41%)
Jun 05, 2023 0.5600 0.5819 0.4850 0.4865 418,959 -0.08(-14.65%)
Jun 02, 2023 0.5500 0.5900 0.5354 0.5700 100,197 +0.01(+2.70%)
Jun 01, 2023 0.5400 0.5599 0.5310 0.5550 84,950 +0.03(+5.71%)
May 31, 2023 0.5527 0.5600 0.5250 0.5250 154,270 -0.04(-7.86%)
May 30, 2023 0.5700 0.5700 0.5350 0.5698 236,258 +0.01(+1.75%)
May 26, 2023 0.5500 0.5700 0.5385 0.5600 67,261 +0.02(+2.75%)
May 25, 2023 0.5529 0.5774 0.5300 0.5450 176,292 -0.02(-4.39%)
May 24, 2023 0.5577 0.5800 0.5420 0.5700 89,776 +0.01(+1.71%)
May 23, 2023 0.5500 0.5810 0.5500 0.5604 87,035 -0.00(-0.30%)
May 22, 2023 0.5660 0.5800 0.5470 0.5621 138,874 -0.01(-1.28%)
May 19, 2023 0.5800 0.5898 0.5300 0.5694 213,986 -0.00(-0.38%)
May 18, 2023 0.5500 0.5800 0.5500 0.5716 150,745 +0.01(+1.33%)
May 17, 2023 0.5300 0.5700 0.5300 0.5641 167,671 +0.02(+4.62%)
May 16, 2023 0.5554 0.5600 0.5310 0.5392 145,194 -0.01(-1.98%)
May 15, 2023 0.5900 0.5900 0.5400 0.5501 277,320 -0.01(-0.97%)
May 12, 2023 0.5590 0.5700 0.5550 0.5555 184,640 -0.00(-0.36%)
May 11, 2023 0.5466 0.5800 0.5150 0.5575 496,746 +0.00(+0.45%)
May 10, 2023 0.5222 0.5710 0.5152 0.5550 1,701,203 +0.05(+10.56%)
May 09, 2023 0.6800 0.6800 0.4530 0.5020 9,029,020 -0.06(-10.36%)
May 08, 2023 0.5700 0.6200 0.5400 0.5600 326,086 +0.01(+1.82%)
May 05, 2023 0.5600 0.5750 0.5401 0.5500 103,063 +0.00(+0.00%)
May 04, 2023 0.5490 0.5730 0.5395 0.5500 156,469 +0.01(+2.06%)
May 03, 2023 0.5194 0.5824 0.5100 0.5389 167,926 +0.05(+9.53%)
May 02, 2023 0.5500 0.5597 0.4920 0.4920 173,343 -0.04(-7.22%)
May 01, 2023 0.6164 0.6500 0.5200 0.5303 510,987 +0.00(+0.06%)
Apr 28, 2023 0.5300 0.5606 0.5300 0.5300 147,841 +0.01(+1.73%)
Apr 27, 2023 0.5650 0.5680 0.5200 0.5210 91,908 +0.02(+3.70%)
Apr 26, 2023 0.6298 0.6299 0.5022 0.5024 117,880 -0.07(-12.63%)
Apr 25, 2023 0.6281 0.6285 0.5650 0.5750 62,587 -0.07(-10.16%)
Apr 24, 2023 0.6498 0.6700 0.6400 0.6400 36,958 -0.01(-1.28%)
Apr 21, 2023 0.6530 0.6684 0.6350 0.6483 20,391 -0.00(-0.75%)
Apr 20, 2023 0.6713 0.6713 0.5720 0.6532 48,597 -0.02(-2.68%)
Apr 19, 2023 0.6691 0.6820 0.6624 0.6712 36,941 +0.01(+1.64%)
Apr 18, 2023 0.6800 0.6800 0.6601 0.6604 14,793 +0.00(+0.06%)
Apr 17, 2023 0.7000 0.7094 0.6600 0.6600 117,735 -0.02(-3.57%)
Apr 14, 2023 0.7000 0.7000 0.6403 0.6844 113,751 +0.01(+1.09%)
Apr 13, 2023 0.6500 0.6797 0.6324 0.6770 70,329 +0.05(+7.29%)
Apr 12, 2023 0.6100 0.6394 0.6004 0.6310 126,600 +0.03(+5.03%)
Apr 11, 2023 0.5800 0.6246 0.5689 0.6008 119,299 +0.04(+6.81%)
Apr 10, 2023 0.5400 0.5690 0.5000 0.5625 129,465 -0.01(-2.55%)
Apr 06, 2023 0.5000 0.5775 0.5000 0.5772 91,976 +0.08(+15.26%)
Apr 05, 2023 0.5076 0.5443 0.5008 0.5008 84,925 -0.03(-6.50%)
Apr 04, 2023 0.5757 0.5757 0.4800 0.5356 428,907 -0.04(-7.66%)
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.