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 (%)
Jun 28, 2019 8.950 9.190 8.700 9.100 186,700 +0.20(+2.19%)
Jun 27, 2019 8.990 9.170 8.760 8.905 72,566 -0.08(-0.84%)
Jun 26, 2019 8.950 9.200 8.850 8.980 81,255 +0.08(+0.90%)
Jun 25, 2019 9.390 9.960 8.740 8.900 86,909 -0.39(-4.20%)
Jun 24, 2019 9.410 10.01 8.660 9.290 119,723 -0.09(-0.96%)
Jun 21, 2019 8.910 9.450 8.500 9.380 256,400 +0.39(+4.34%)
Jun 20, 2019 9.470 9.470 8.950 8.990 84,846 -0.40(-4.26%)
Jun 19, 2019 9.360 9.490 8.661 9.390 156,058 -0.03(-0.32%)
Jun 18, 2019 9.510 9.966 8.780 9.420 194,598 -0.06(-0.63%)
Jun 17, 2019 7.760 9.500 7.600 9.480 436,191 +1.76(+22.80%)
Jun 14, 2019 7.710 7.880 7.600 7.720 230,600 -0.05(-0.64%)
Jun 13, 2019 7.920 8.170 7.540 7.770 554,635 -0.08(-1.02%)
Jun 12, 2019 7.800 8.800 7.110 7.850 2,632,723 +1.58(+25.20%)
Jun 11, 2019 6.390 6.390 6.050 6.270 66,810 -0.10(-1.57%)
Jun 10, 2019 6.500 6.525 6.250 6.370 46,878 +0.04(+0.63%)
Jun 07, 2019 6.540 6.590 6.130 6.330 82,900 -0.29(-4.38%)
Jun 06, 2019 7.320 7.460 6.500 6.620 140,437 -0.68(-9.32%)
Jun 05, 2019 7.240 7.440 7.010 7.300 60,059 +0.12(+1.67%)
Jun 04, 2019 7.330 7.660 6.630 7.180 79,169 -0.17(-2.31%)
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.