Skip to main content

Synlogic Inc (NQ: SYBX )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.410 1.550 1.410 1.440 58,463 -0.02(-1.37%)
Oct 30, 2024 1.460 1.480 1.460 1.460 3,367 +0.00(+0.00%)
Oct 29, 2024 1.420 1.470 1.408 1.460 5,859 +0.04(+2.82%)
Oct 28, 2024 1.420 1.430 1.405 1.420 5,556 +0.00(+0.00%)
Oct 25, 2024 1.423 1.458 1.390 1.420 5,173 -0.01(-0.70%)
Oct 24, 2024 1.390 1.480 1.390 1.430 7,310 +0.04(+2.88%)
Oct 23, 2024 1.450 1.450 1.390 1.390 3,768 -0.04(-2.80%)
Oct 22, 2024 1.420 1.474 1.410 1.430 6,220 -0.01(-0.69%)
Oct 21, 2024 1.440 1.460 1.410 1.440 6,384 +0.03(+2.13%)
Oct 18, 2024 1.430 1.489 1.410 1.410 3,376 -0.01(-0.70%)
Oct 17, 2024 1.450 1.450 1.400 1.420 9,079 -0.02(-1.39%)
Oct 16, 2024 1.410 1.440 1.400 1.440 3,907 +0.03(+2.13%)
Oct 15, 2024 1.410 1.421 1.410 1.410 4,159 +0.01(+0.71%)
Oct 14, 2024 1.400 1.435 1.390 1.400 4,788 +0.00(+0.00%)
Oct 11, 2024 1.400 1.470 1.400 1.400 4,469 -0.03(-2.10%)
Oct 10, 2024 1.400 1.510 1.400 1.430 8,362 -0.03(-2.05%)
Oct 09, 2024 1.500 1.550 1.421 1.460 14,538 -0.04(-2.67%)
Oct 08, 2024 1.490 1.524 1.440 1.500 18,352 -0.03(-2.20%)
Oct 07, 2024 1.510 1.534 1.490 1.534 3,637 +0.03(+2.25%)
Oct 04, 2024 1.532 1.532 1.500 1.500 1,939 -0.02(-1.32%)
Oct 03, 2024 1.520 1.560 1.520 1.520 5,921 -0.00(-0.16%)
Oct 02, 2024 1.430 1.570 1.430 1.522 16,846 +0.05(+3.56%)
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.