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

Synlogic Inc (NQ: SYBX )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 0.4900 0.5000 0.4700 0.4711 42,882 -0.02(-3.86%)
Aug 31, 2023 0.5050 0.5098 0.4900 0.4900 19,306 +0.00(+0.86%)
Aug 30, 2023 0.5000 0.5051 0.4796 0.4858 39,169 -0.02(-3.28%)
Aug 29, 2023 0.4840 0.5080 0.4700 0.5023 55,851 +0.01(+2.72%)
Aug 28, 2023 0.5250 0.5250 0.4720 0.4890 25,836 -0.01(-1.11%)
Aug 25, 2023 0.4851 0.5050 0.4600 0.4945 82,866 +0.01(+2.11%)
Aug 24, 2023 0.5000 0.5040 0.4750 0.4843 163,410 -0.03(-5.30%)
Aug 23, 2023 0.5206 0.5479 0.4876 0.5114 116,885 -0.01(-1.77%)
Aug 22, 2023 0.5600 0.5670 0.5001 0.5206 163,086 -0.02(-3.59%)
Aug 21, 2023 0.5400 0.5900 0.5300 0.5400 239,146 +0.02(+2.96%)
Aug 18, 2023 0.4900 0.5441 0.4900 0.5245 54,997 +0.02(+4.17%)
Aug 17, 2023 0.5450 0.5450 0.4900 0.5035 147,935 -0.02(-4.20%)
Aug 16, 2023 0.5450 0.5450 0.5100 0.5256 72,371 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5493 0.5025 0.5310 89,439 +0.02(+3.91%)
Aug 14, 2023 0.5200 0.5300 0.5100 0.5110 65,657 +0.00(+0.20%)
Aug 11, 2023 0.4975 0.5397 0.4906 0.5100 143,259 +0.01(+2.51%)
Aug 10, 2023 0.4900 0.5000 0.4900 0.4975 39,784 +0.01(+1.53%)
Aug 09, 2023 0.4900 0.5001 0.4900 0.4900 42,040 +0.00(+0.95%)
Aug 08, 2023 0.5400 0.5400 0.4854 0.4854 42,090 -0.01(-2.33%)
Aug 07, 2023 0.5500 0.5525 0.4900 0.4970 151,059 -0.00(-0.60%)
Aug 04, 2023 0.5090 0.5109 0.4803 0.5000 68,979 -0.01(-1.96%)
Aug 03, 2023 0.5101 0.5300 0.5090 0.5100 71,786 -0.01(-1.39%)
Aug 02, 2023 0.5190 0.5280 0.5000 0.5172 60,838 -0.00(-0.50%)
Aug 01, 2023 0.4899 0.5198 0.4750 0.5198 100,826 +0.03(+6.10%)
Jul 31, 2023 0.5000 0.5079 0.4871 0.4899 131,956 +0.00(+0.18%)
Jul 28, 2023 0.4890 0.4900 0.4510 0.4890 172,291 +0.01(+1.88%)
Jul 27, 2023 0.4860 0.5069 0.4400 0.4800 199,746 -0.03(-5.70%)
Jul 26, 2023 0.5000 0.5150 0.4900 0.5090 146,108 +0.01(+1.80%)
Jul 25, 2023 0.5300 0.5300 0.4980 0.5000 72,309 -0.03(-5.48%)
Jul 24, 2023 0.5000 0.5300 0.4952 0.5290 56,271 +0.02(+4.55%)
Jul 21, 2023 0.5290 0.5579 0.5000 0.5060 157,105 -0.03(-5.42%)
Jul 20, 2023 0.5110 0.5570 0.5104 0.5350 124,276 +0.01(+2.53%)
Jul 19, 2023 0.5000 0.5218 0.4951 0.5218 95,496 +0.02(+4.15%)
Jul 18, 2023 0.5190 0.5298 0.4815 0.5010 227,704 +0.00(+0.22%)
Jul 17, 2023 0.5130 0.5300 0.4925 0.4999 144,475 -0.00(-0.71%)
Jul 14, 2023 0.5119 0.5300 0.5002 0.5035 82,259 -0.01(-1.47%)
Jul 13, 2023 0.5088 0.5400 0.4900 0.5110 201,304 +0.01(+2.94%)
Jul 12, 2023 0.5150 0.5400 0.4747 0.4964 355,378 -0.03(-6.34%)
Jul 11, 2023 0.5275 0.5676 0.5215 0.5300 2,283,859 +0.03(+5.49%)
Jul 10, 2023 0.5224 0.5698 0.5011 0.5024 125,347 -0.02(-3.85%)
Jul 07, 2023 0.4025 0.5400 0.4025 0.5225 677,564 +0.12(+28.50%)
Jul 06, 2023 0.4000 0.4260 0.3933 0.4066 156,611 -0.00(-0.59%)
Jul 05, 2023 0.4080 0.4101 0.4000 0.4090 195,678 -0.00(-0.05%)
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.