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

Synlogic Inc (NQ: SYBX )

1.446 +0.056 (+4.06%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 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 (%)
Dec 31, 2020 2.160 2.160 2.160 363,312 -0.05(-2.26%)
Dec 30, 2020 2.110 2.290 2.080 2.210 363,312 +0.10(+4.74%)
Dec 29, 2020 2.190 2.190 2.070 2.110 460,402 -0.07(-3.21%)
Dec 28, 2020 2.260 2.290 2.180 2.180 350,078 -0.11(-4.80%)
Dec 24, 2020 2.300 2.330 2.260 2.290 233,500 -0.01(-0.43%)
Dec 23, 2020 2.260 2.340 2.250 2.300 359,137 +0.00(+0.00%)
Dec 22, 2020 2.200 2.330 2.170 2.300 478,733 +0.13(+5.99%)
Dec 21, 2020 2.230 2.230 2.140 2.170 580,113 -0.05(-2.25%)
Dec 18, 2020 2.260 2.310 2.220 2.220 562,100 -0.04(-1.77%)
Dec 17, 2020 2.240 2.330 2.210 2.260 611,532 +0.02(+0.89%)
Dec 16, 2020 2.300 2.300 2.200 2.240 588,944 -0.06(-2.61%)
Dec 15, 2020 2.340 2.450 2.170 2.300 2,103,984 -0.24(-9.45%)
Dec 14, 2020 3.030 3.040 2.400 2.540 23,484,996 +0.30(+13.39%)
Dec 11, 2020 2.356 2.358 2.200 2.240 254,800 -0.06(-2.61%)
Dec 10, 2020 2.250 2.350 2.240 2.300 447,667 +0.05(+2.22%)
Dec 09, 2020 2.300 2.330 2.200 2.250 282,722 -0.04(-1.75%)
Dec 08, 2020 2.270 2.330 2.180 2.290 372,238 +0.02(+0.88%)
Dec 07, 2020 2.310 2.360 2.230 2.270 286,200 -0.01(-0.44%)
Dec 04, 2020 2.390 2.400 2.270 2.280 306,800 -0.11(-4.60%)
Dec 03, 2020 2.470 2.490 2.320 2.390 347,379 -0.07(-2.85%)
Dec 02, 2020 2.330 2.530 2.280 2.460 1,197,627 +0.16(+6.96%)
Dec 01, 2020 2.270 2.370 2.220 2.300 819,024 -0.04(-1.71%)
Nov 30, 2020 2.430 2.430 2.180 2.340 1,987,406 -0.16(-6.40%)
Nov 27, 2020 2.600 2.650 2.340 2.500 2,956,600 +0.05(+2.04%)
Nov 25, 2020 2.180 3.990 2.130 2.450 25,873,400 +0.28(+12.90%)
Nov 24, 2020 2.150 2.280 2.110 2.170 381,341 +0.05(+2.36%)
Nov 23, 2020 2.100 2.170 2.070 2.120 254,373 +0.06(+2.91%)
Nov 20, 2020 2.040 2.090 2.040 2.060 53,200 -0.02(-0.96%)
Nov 19, 2020 2.090 2.090 2.030 2.080 56,935 +0.02(+0.97%)
Nov 18, 2020 2.080 2.090 2.040 2.060 94,950 +0.00(+0.00%)
Nov 17, 2020 2.090 2.090 2.020 2.060 194,889 -0.01(-0.48%)
Nov 16, 2020 2.140 2.140 2.040 2.070 155,703 -0.03(-1.43%)
Nov 13, 2020 2.150 2.200 2.090 2.100 129,400 -0.03(-1.41%)
Nov 12, 2020 2.100 2.200 2.080 2.130 221,101 +0.04(+1.91%)
Nov 11, 2020 2.060 2.110 2.030 2.090 80,469 +0.06(+2.96%)
Nov 10, 2020 2.050 2.077 2.030 2.030 78,542 -0.03(-1.46%)
Nov 09, 2020 2.100 2.130 2.010 2.060 177,772 +0.03(+1.48%)
Nov 06, 2020 2.090 2.090 1.955 2.030 156,700 +0.03(+1.50%)
Nov 05, 2020 2.060 2.100 1.930 2.000 383,530 +0.12(+6.38%)
Nov 04, 2020 1.870 1.910 1.810 1.880 186,188 +0.02(+1.08%)
Nov 03, 2020 1.870 1.890 1.830 1.860 55,481 +0.01(+0.54%)
Nov 02, 2020 1.880 1.889 1.780 1.850 169,901 -0.01(-0.54%)
Oct 30, 2020 1.950 1.950 1.820 1.860 129,200 -0.07(-3.63%)
Oct 29, 2020 1.890 1.950 1.890 1.930 80,547 +0.05(+2.66%)
Oct 28, 2020 1.910 1.990 1.850 1.880 184,513 -0.03(-1.57%)
Oct 27, 2020 1.940 2.011 1.870 1.910 103,495 -0.01(-0.52%)
Oct 26, 2020 2.020 2.020 1.865 1.920 173,623 -0.08(-4.00%)
Oct 23, 2020 2.020 2.070 1.920 2.000 161,300 +0.00(+0.00%)
Oct 22, 2020 2.030 2.130 1.990 2.000 375,721 -0.03(-1.48%)
Oct 21, 2020 2.040 2.060 1.960 2.030 105,607 +0.00(+0.00%)
Oct 20, 2020 2.030 2.060 1.970 2.030 81,997 +0.01(+0.50%)
Oct 19, 2020 2.040 2.070 2.000 2.020 74,533 +0.01(+0.50%)
Oct 16, 2020 2.070 2.070 2.010 2.010 48,900 -0.03(-1.47%)
Oct 15, 2020 2.020 2.090 1.960 2.040 146,360 +0.00(+0.00%)
Oct 14, 2020 2.080 2.090 2.000 2.040 154,246 +0.00(+0.00%)
Oct 13, 2020 2.030 2.100 1.990 2.040 234,387 +0.01(+0.49%)
Oct 12, 2020 2.150 2.175 2.030 2.030 115,682 -0.11(-5.14%)
Oct 09, 2020 2.130 2.190 2.090 2.140 109,000 -0.01(-0.47%)
Oct 08, 2020 2.100 2.300 2.040 2.150 405,822 +0.04(+1.90%)
Oct 07, 2020 2.050 2.110 2.000 2.110 90,204 +0.07(+3.43%)
Oct 06, 2020 2.090 2.120 2.010 2.040 83,477 -0.02(-0.97%)
Oct 05, 2020 2.010 2.130 2.000 2.060 169,382 +0.05(+2.49%)
Oct 02, 2020 1.950 2.060 1.950 2.010 78,300 +0.00(+0.00%)
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.