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

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
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 (%)
May 31, 2024 1.600 1.614 1.550 1.560 22,823 -0.01(-0.64%)
May 30, 2024 1.570 1.630 1.558 1.570 15,349 -0.04(-2.48%)
May 29, 2024 1.580 1.625 1.560 1.610 10,406 -0.01(-0.62%)
May 28, 2024 1.630 1.630 1.590 1.620 10,492 +0.02(+1.25%)
May 24, 2024 1.680 1.680 1.570 1.600 8,331 +0.02(+1.27%)
May 23, 2024 1.590 1.700 1.540 1.580 118,334 -0.02(-1.25%)
May 22, 2024 1.630 1.640 1.600 1.600 1,283 -0.05(-3.03%)
May 21, 2024 1.640 1.670 1.590 1.650 19,738 +0.03(+1.85%)
May 20, 2024 1.650 1.690 1.620 1.620 14,578 -0.03(-1.82%)
May 17, 2024 1.690 1.720 1.650 1.650 10,284 -0.03(-1.79%)
May 16, 2024 1.690 1.770 1.680 1.680 6,233 -0.04(-2.33%)
May 15, 2024 1.760 1.790 1.650 1.720 131,499 -0.03(-1.71%)
May 14, 2024 1.730 1.780 1.730 1.750 82,571 -0.05(-2.78%)
May 13, 2024 1.780 1.838 1.780 1.800 2,681 +0.01(+0.56%)
May 10, 2024 1.830 1.830 1.790 1.790 7,123 -0.04(-2.19%)
May 09, 2024 1.880 1.880 1.821 1.830 6,680 +0.01(+0.27%)
May 08, 2024 1.870 1.870 1.820 1.825 3,474 -0.02(-0.82%)
May 07, 2024 1.860 1.890 1.840 1.840 3,385 +0.00(+0.00%)
May 06, 2024 1.820 1.910 1.820 1.840 14,363 +0.00(+0.00%)
May 03, 2024 1.830 1.900 1.810 1.840 29,923 -0.04(-2.13%)
May 02, 2024 1.852 1.887 1.800 1.880 6,055 -0.02(-1.05%)
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.