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

Synlogic Inc (NQ: SYBX )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 2.200 2.300 2.060 2.080 285,272 -0.19(-8.37%)
Apr 29, 2020 2.150 2.370 2.150 2.270 218,074 +0.14(+6.57%)
Apr 28, 2020 2.400 2.440 2.120 2.130 206,399 -0.20(-8.58%)
Apr 27, 2020 2.470 2.470 2.280 2.330 626,752 +0.00(+0.00%)
Apr 24, 2020 2.150 2.350 2.050 2.330 1,299,800 +0.46(+24.60%)
Apr 23, 2020 1.930 2.000 1.850 1.870 244,095 -0.06(-3.11%)
Apr 22, 2020 2.060 2.080 1.900 1.930 166,609 -0.09(-4.46%)
Apr 21, 2020 2.090 2.100 1.920 2.020 211,919 -0.06(-2.88%)
Apr 20, 2020 1.940 2.230 1.880 2.080 505,309 +0.11(+5.58%)
Apr 17, 2020 1.910 1.990 1.840 1.970 168,900 +0.10(+5.35%)
Apr 16, 2020 2.020 2.070 1.810 1.870 307,174 -0.14(-6.97%)
Apr 15, 2020 1.950 2.030 1.820 2.010 163,388 -0.05(-2.43%)
Apr 14, 2020 1.840 2.100 1.820 2.060 591,266 +0.26(+14.44%)
Apr 13, 2020 1.810 1.950 1.740 1.800 190,097 -0.03(-1.64%)
Apr 09, 2020 1.780 1.860 1.745 1.830 181,900 +0.06(+3.39%)
Apr 08, 2020 1.750 1.790 1.700 1.770 118,977 +0.04(+2.31%)
Apr 07, 2020 1.800 1.860 1.670 1.730 185,454 -0.03(-1.70%)
Apr 06, 2020 1.620 1.800 1.620 1.760 233,830 +0.16(+10.00%)
Apr 03, 2020 1.600 1.620 1.510 1.600 177,400 +0.01(+0.63%)
Apr 02, 2020 1.670 1.740 1.580 1.590 257,111 -0.06(-3.64%)
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.