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

Synlogic Inc (NQ: SYBX )

1.830 +0.060 (+3.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 31, 2023 0.8924 0.9250 0.8000 0.8500 140,797 -0.05(-5.56%)
Jan 30, 2023 0.9292 0.9292 0.8600 0.9000 107,175 -0.04(-4.26%)
Jan 27, 2023 0.9474 0.9600 0.9082 0.9400 108,356 -0.02(-2.08%)
Jan 26, 2023 0.9800 1.014 0.9550 0.9600 50,264 -0.02(-1.55%)
Jan 25, 2023 1.010 1.010 0.9600 0.9751 17,610 +0.02(+1.85%)
Jan 24, 2023 0.9523 1.040 0.9501 0.9574 168,417 +0.01(+0.54%)
Jan 23, 2023 1.020 1.020 0.9487 0.9523 131,595 -0.05(-4.78%)
Jan 20, 2023 0.9439 1.020 0.8610 1.000 332,021 +0.00(+0.01%)
Jan 19, 2023 1.020 1.040 0.9500 1.000 1,583,503 +0.01(+0.85%)
Jan 18, 2023 1.000 1.060 0.9916 0.9916 79,443 -0.03(-2.78%)
Jan 17, 2023 1.030 1.089 0.9850 1.020 182,264 -0.03(-2.86%)
Jan 13, 2023 1.080 1.100 0.9891 1.050 116,739 -0.02(-1.87%)
Jan 12, 2023 0.9100 1.080 0.9100 1.070 361,307 +0.14(+15.05%)
Jan 11, 2023 0.8825 0.9405 0.8825 0.9300 45,551 +0.02(+2.20%)
Jan 10, 2023 0.8800 0.9300 0.8500 0.9100 119,450 +0.03(+3.41%)
Jan 09, 2023 0.9300 0.9500 0.8500 0.8800 74,748 -0.03(-3.31%)
Jan 06, 2023 0.8400 0.9150 0.8200 0.9101 163,705 +0.08(+8.99%)
Jan 05, 2023 0.7799 0.8400 0.7700 0.8350 127,450 +0.08(+11.33%)
Jan 04, 2023 0.7036 0.7750 0.7036 0.7500 135,940 +0.01(+1.15%)
Jan 03, 2023 0.7318 0.7773 0.7202 0.7415 77,928 -0.02(-2.43%)
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%)
Dec 01, 2022 0.6000 0.7500 0.5801 0.6902 398,945 +0.09(+15.38%)
Nov 30, 2022 0.6300 0.6300 0.5500 0.5982 230,408 +0.00(+0.54%)
Nov 29, 2022 0.5883 0.6059 0.5739 0.5950 63,577 +0.02(+2.59%)
Nov 28, 2022 0.6300 0.6300 0.5608 0.5800 70,143 -0.03(-5.52%)
Nov 25, 2022 0.6236 0.6297 0.6000 0.6139 23,296 -0.01(-1.25%)
Nov 23, 2022 0.6816 0.6816 0.6184 0.6217 138,433 -0.02(-2.36%)
Nov 22, 2022 0.6651 0.6998 0.6366 0.6367 593,466 -0.03(-4.18%)
Nov 21, 2022 0.6951 0.7590 0.6645 0.6645 83,627 +0.01(+0.99%)
Nov 18, 2022 0.6500 0.6924 0.6480 0.6580 130,215 +0.01(+1.64%)
Nov 17, 2022 0.7161 0.7328 0.6401 0.6474 212,185 -0.07(-9.33%)
Nov 16, 2022 0.7200 0.7782 0.6997 0.7140 46,478 -0.04(-4.67%)
Nov 15, 2022 0.7411 0.7790 0.7400 0.7490 120,300 +0.02(+2.72%)
Nov 14, 2022 0.7300 0.7400 0.7198 0.7292 129,667 -0.01(-1.45%)
Nov 11, 2022 0.7000 0.7826 0.6840 0.7399 254,497 +0.10(+15.16%)
Nov 10, 2022 0.7497 0.7500 0.6425 0.6425 149,953 -0.05(-6.88%)
Nov 09, 2022 0.7500 0.7650 0.6689 0.6900 99,717 -0.06(-7.41%)
Nov 08, 2022 0.7700 0.8000 0.7243 0.7452 84,104 +0.01(+0.69%)
Nov 07, 2022 0.8000 0.8000 0.7316 0.7401 66,932 -0.05(-6.32%)
Nov 04, 2022 0.8200 0.8464 0.7570 0.7900 118,089 -0.01(-0.93%)
Nov 03, 2022 0.8000 0.8396 0.7930 0.7974 105,497 -0.01(-0.82%)
Nov 02, 2022 0.8400 0.8480 0.8020 0.8040 96,390 -0.03(-3.90%)
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.