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 30, 2020 2.000 2.030 1.960 2.030 130,172 +0.03(+1.50%)
Jun 29, 2020 2.040 2.050 1.950 2.000 264,122 +0.00(+0.00%)
Jun 26, 2020 2.110 2.140 1.960 2.000 2,299,600 -0.08(-3.85%)
Jun 25, 2020 2.000 2.110 1.910 2.080 670,532 +0.05(+2.46%)
Jun 24, 2020 2.180 2.183 2.000 2.030 332,003 -0.19(-8.56%)
Jun 23, 2020 2.180 2.230 2.100 2.220 225,385 +0.06(+2.78%)
Jun 22, 2020 2.180 2.200 2.100 2.160 268,552 +0.00(+0.00%)
Jun 19, 2020 2.110 2.210 2.060 2.160 377,700 +0.04(+1.89%)
Jun 18, 2020 2.230 2.230 2.100 2.120 222,240 -0.02(-0.93%)
Jun 17, 2020 2.210 2.300 2.120 2.140 248,626 -0.03(-1.38%)
Jun 16, 2020 2.300 2.315 2.092 2.170 230,012 -0.06(-2.69%)
Jun 15, 2020 2.150 2.250 2.010 2.230 227,236 +0.06(+2.76%)
Jun 12, 2020 2.160 2.180 2.000 2.170 220,600 +0.15(+7.43%)
Jun 11, 2020 2.260 2.290 1.980 2.020 361,444 -0.28(-12.17%)
Jun 10, 2020 2.340 2.380 2.220 2.300 170,316 -0.03(-1.29%)
Jun 09, 2020 2.400 2.400 2.270 2.330 149,691 -0.07(-2.92%)
Jun 08, 2020 2.370 2.460 2.340 2.400 164,245 +0.04(+1.69%)
Jun 05, 2020 2.260 2.390 2.260 2.360 165,700 +0.14(+6.31%)
Jun 04, 2020 2.410 2.440 2.200 2.220 327,769 -0.14(-5.93%)
Jun 03, 2020 2.550 2.620 2.310 2.360 337,208 -0.11(-4.45%)
Jun 02, 2020 2.520 2.620 2.450 2.470 220,517 +0.04(+1.65%)
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.