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

Synlogic Inc (NQ: SYBX )

1.910 +0.070 (+3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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, 2023 2.440 2.720 2.401 2.500 69,047 +0.11(+4.60%)
Nov 29, 2023 2.050 2.400 2.000 2.390 68,456 +0.30(+14.35%)
Nov 28, 2023 1.960 2.120 1.960 2.090 7,625 +0.12(+6.09%)
Nov 27, 2023 1.980 2.150 1.935 1.970 14,748 -0.03(-1.50%)
Nov 24, 2023 2.100 2.110 1.950 2.000 13,610 -0.09(-4.31%)
Nov 22, 2023 2.270 2.310 2.000 2.090 12,163 -0.02(-0.71%)
Nov 21, 2023 2.140 2.180 1.951 2.105 16,651 +0.02(+1.20%)
Nov 20, 2023 2.070 2.100 1.905 2.080 11,123 +0.09(+4.52%)
Nov 17, 2023 2.220 2.220 1.910 1.990 61,048 +0.00(+0.00%)
Nov 16, 2023 2.070 2.122 1.970 1.990 12,237 -0.11(-5.24%)
Nov 15, 2023 2.060 2.310 2.060 2.100 35,527 -0.02(-0.94%)
Nov 14, 2023 1.900 2.130 1.800 2.120 34,677 +0.32(+17.78%)
Nov 13, 2023 1.850 1.920 1.730 1.800 40,734 -0.05(-2.70%)
Nov 10, 2023 1.800 1.886 1.800 1.850 24,084 +0.04(+2.21%)
Nov 09, 2023 2.130 2.322 1.810 1.810 45,818 -0.32(-15.02%)
Nov 08, 2023 2.090 2.289 2.090 2.130 43,344 +0.06(+2.90%)
Nov 07, 2023 2.110 2.305 2.000 2.070 237,684 -0.07(-3.27%)
Nov 06, 2023 2.000 2.519 1.950 2.140 86,329 +0.28(+15.05%)
Nov 03, 2023 1.810 1.980 1.810 1.860 36,353 +0.04(+2.20%)
Nov 02, 2023 1.740 1.870 1.610 1.820 40,064 +0.07(+4.00%)
Nov 01, 2023 1.800 1.900 1.710 1.750 36,277 -0.14(-7.41%)
Oct 31, 2023 1.940 2.086 1.800 1.890 23,387 +0.04(+2.16%)
Oct 30, 2023 1.850 1.980 1.810 1.850 34,874 -0.01(-0.54%)
Oct 27, 2023 1.830 1.949 1.750 1.860 63,492 -0.03(-1.59%)
Oct 26, 2023 1.930 1.960 1.860 1.890 15,183 -0.02(-1.05%)
Oct 25, 2023 1.850 2.002 1.850 1.910 57,363 +0.04(+2.14%)
Oct 24, 2023 1.950 2.070 1.840 1.870 42,398 -0.08(-4.10%)
Oct 23, 2023 2.110 2.110 1.940 1.950 28,750 -0.07(-3.47%)
Oct 20, 2023 2.400 2.450 2.020 2.020 34,458 -0.28(-12.17%)
Oct 19, 2023 2.240 2.350 2.220 2.300 9,610 +0.08(+3.60%)
Oct 18, 2023 2.380 2.556 2.220 2.220 11,996 -0.16(-6.72%)
Oct 17, 2023 2.480 2.582 2.380 2.380 39,642 -0.07(-2.86%)
Oct 16, 2023 2.460 2.743 2.400 2.450 25,776 +0.01(+0.41%)
Oct 13, 2023 2.380 2.555 2.380 2.440 24,440 +0.06(+2.52%)
Oct 12, 2023 2.580 2.580 2.360 2.380 29,918 -0.22(-8.46%)
Oct 11, 2023 2.650 2.650 2.510 2.600 10,255 +0.04(+1.56%)
Oct 10, 2023 2.670 2.775 2.500 2.560 43,725 -0.06(-2.29%)
Oct 09, 2023 2.760 2.760 2.580 2.620 15,258 -0.17(-6.09%)
Oct 06, 2023 3.000 3.030 2.660 2.790 42,127 -0.12(-4.12%)
Oct 05, 2023 2.990 2.990 2.869 2.910 13,267 +0.00(+0.00%)
Oct 04, 2023 2.630 3.070 2.630 2.910 35,403 +0.28(+10.65%)
Oct 03, 2023 2.930 2.930 2.590 2.630 113,933 -0.22(-7.72%)
Oct 02, 2023 2.900 2.940 2.680 2.850 47,111 +0.04(+1.42%)
Sep 29, 2023 2.580 3.153 2.550 2.810 145,063 -0.35(-11.08%)
Sep 28, 2023 3.600 5.708 2.960 3.160 311,610 +2.88(+1032.62%)
Sep 27, 2023 0.3300 0.3810 0.2340 0.2790 1,691,587 -0.05(-15.48%)
Sep 26, 2023 0.3000 0.3450 0.2995 0.3301 246,418 +0.03(+10.40%)
Sep 25, 2023 0.3600 0.3232 0.2972 0.2990 210,287 -0.04(-10.48%)
Sep 22, 2023 0.3392 0.3556 0.3111 0.3340 79,965 -0.01(-3.19%)
Sep 21, 2023 0.3340 0.3559 0.3300 0.3450 77,282 +0.00(+0.85%)
Sep 20, 2023 0.3349 0.3780 0.3200 0.3421 89,311 +0.02(+7.24%)
Sep 19, 2023 0.3957 0.3957 0.2872 0.3190 201,204 -0.09(-21.79%)
Sep 18, 2023 0.3700 0.4154 0.3470 0.4079 348,365 +0.04(+10.42%)
Sep 15, 2023 0.3400 0.3694 0.3050 0.3694 226,625 +0.03(+9.97%)
Sep 14, 2023 0.2400 0.3500 0.2391 0.3359 632,449 +0.09(+36.27%)
Sep 13, 2023 0.3100 0.3404 0.2457 0.2465 585,628 -0.09(-27.54%)
Sep 12, 2023 0.3700 0.3760 0.3401 0.3402 314,302 -0.02(-6.41%)
Sep 11, 2023 0.4350 0.4507 0.3633 0.3635 727,049 -0.10(-20.98%)
Sep 08, 2023 0.4800 0.4900 0.4520 0.4600 55,745 -0.01(-1.08%)
Sep 07, 2023 0.4610 0.4976 0.4541 0.4650 33,166 +0.02(+3.33%)
Sep 06, 2023 0.4770 0.4860 0.4375 0.4500 97,577 -0.03(-5.66%)
Sep 05, 2023 0.4766 0.4979 0.4766 0.4770 23,994 +0.01(+1.25%)
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.