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

Synlogic Inc (NQ: SYBX )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 3.600 3.650 3.460 3.490 91,200 -0.09(-2.51%)
Apr 29, 2021 3.690 3.690 3.510 3.580 127,107 -0.05(-1.38%)
Apr 28, 2021 3.630 3.730 3.550 3.630 126,448 -0.01(-0.27%)
Apr 27, 2021 3.830 3.870 3.600 3.640 214,712 -0.14(-3.70%)
Apr 26, 2021 3.780 3.820 3.630 3.780 274,632 +0.04(+1.07%)
Apr 23, 2021 3.460 3.770 3.400 3.740 584,300 +0.38(+11.31%)
Apr 22, 2021 3.230 3.440 3.180 3.360 208,027 +0.21(+6.67%)
Apr 21, 2021 2.980 3.300 2.930 3.150 609,298 +0.11(+3.62%)
Apr 20, 2021 3.100 3.140 3.020 3.040 440,276 -0.06(-1.94%)
Apr 19, 2021 3.400 3.400 3.080 3.100 581,599 -0.30(-8.82%)
Apr 16, 2021 3.000 3.430 3.000 3.400 1,971,800 +0.24(+7.59%)
Apr 15, 2021 3.310 3.310 3.160 3.160 197,006 -0.07(-2.17%)
Apr 14, 2021 3.280 3.440 3.220 3.230 203,818 -0.09(-2.71%)
Apr 13, 2021 3.320 3.340 3.170 3.320 284,570 +0.02(+0.61%)
Apr 12, 2021 3.380 3.400 3.270 3.300 205,935 -0.03(-0.90%)
Apr 09, 2021 3.400 3.470 3.270 3.330 192,300 -0.01(-0.30%)
Apr 08, 2021 3.320 3.450 3.260 3.340 117,521 +0.02(+0.60%)
Apr 07, 2021 3.500 3.590 3.300 3.320 377,848 -0.20(-5.68%)
Apr 06, 2021 3.750 3.750 3.510 3.520 198,337 -0.14(-3.83%)
Apr 05, 2021 3.660 3.800 3.500 3.660 381,181 +0.05(+1.39%)
Apr 01, 2021 3.640 3.680 3.527 3.610 176,700 +0.03(+0.84%)
Mar 31, 2021 3.540 3.650 3.460 3.580 134,416 +0.04(+1.13%)
Mar 30, 2021 3.450 3.560 3.260 3.540 527,619 +0.18(+5.36%)
Mar 29, 2021 3.710 3.710 3.340 3.360 344,546 -0.37(-9.92%)
Mar 26, 2021 3.970 4.160 3.620 3.730 366,700 -0.20(-5.09%)
Mar 25, 2021 3.500 5.100 3.410 3.930 4,926,893 +0.05(+1.29%)
Mar 24, 2021 4.160 4.160 3.720 3.880 530,185 -0.24(-5.83%)
Mar 23, 2021 4.360 4.360 4.040 4.120 199,115 -0.26(-5.94%)
Mar 22, 2021 4.470 4.640 4.240 4.380 278,058 -0.09(-2.01%)
Mar 19, 2021 3.970 4.510 3.900 4.470 348,400 +0.45(+11.19%)
Mar 18, 2021 4.480 4.700 3.970 4.020 403,518 -0.16(-3.83%)
Mar 17, 2021 3.780 4.250 3.700 4.180 334,795 +0.39(+10.29%)
Mar 16, 2021 3.860 3.880 3.680 3.790 467,588 +0.00(+0.00%)
Mar 15, 2021 3.690 3.870 3.670 3.790 206,188 +0.07(+1.88%)
Mar 12, 2021 3.680 3.760 3.570 3.720 221,100 -0.03(-0.80%)
Mar 11, 2021 3.530 3.780 3.480 3.750 316,915 +0.25(+7.14%)
Mar 10, 2021 3.560 3.650 3.380 3.500 211,134 +0.04(+1.16%)
Mar 09, 2021 3.370 3.610 3.250 3.460 268,605 +0.31(+9.84%)
Mar 08, 2021 3.410 3.450 3.110 3.150 219,687 -0.26(-7.62%)
Mar 05, 2021 3.270 3.410 2.920 3.410 510,900 +0.32(+10.36%)
Mar 04, 2021 3.570 3.790 3.090 3.090 551,371 -0.75(-19.53%)
Mar 03, 2021 3.990 4.020 3.790 3.840 208,837 -0.15(-3.76%)
Mar 02, 2021 3.840 4.140 3.810 3.990 265,843 +0.19(+5.00%)
Mar 01, 2021 3.820 3.970 3.740 3.800 236,069 +0.01(+0.26%)
Feb 26, 2021 3.865 3.925 3.620 3.790 217,700 +0.01(+0.26%)
Feb 25, 2021 4.150 4.270 3.740 3.780 331,935 -0.25(-6.20%)
Feb 24, 2021 3.940 4.110 3.940 4.030 194,645 -0.01(-0.25%)
Feb 23, 2021 4.300 4.310 3.580 4.040 511,504 -0.35(-7.97%)
Feb 22, 2021 4.880 4.890 4.380 4.390 364,991 -0.51(-10.41%)
Feb 19, 2021 4.530 4.900 4.470 4.900 186,900 +0.46(+10.36%)
Feb 18, 2021 4.830 4.920 4.440 4.440 273,560 -0.50(-10.12%)
Feb 17, 2021 4.950 5.020 4.730 4.940 182,079 -0.10(-1.98%)
Feb 16, 2021 4.900 5.040 4.730 5.040 298,864 +0.18(+3.70%)
Feb 12, 2021 4.750 4.890 4.630 4.860 349,400 +0.12(+2.53%)
Feb 11, 2021 4.940 5.090 4.650 4.740 345,380 -0.31(-6.14%)
Feb 10, 2021 5.000 5.110 4.630 5.050 400,503 +0.10(+2.02%)
Feb 09, 2021 4.850 5.000 4.471 4.950 519,487 +0.05(+1.02%)
Feb 08, 2021 4.240 4.950 4.240 4.900 1,076,605 +0.72(+17.22%)
Feb 05, 2021 4.340 4.360 4.100 4.180 317,000 -0.09(-2.11%)
Feb 04, 2021 4.200 4.470 4.200 4.270 448,154 +0.11(+2.64%)
Feb 03, 2021 3.800 4.290 3.800 4.160 561,325 +0.41(+10.93%)
Feb 02, 2021 3.750 3.860 3.550 3.750 329,939 +0.14(+3.88%)
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.