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 (%)
Jul 31, 2024 1.660 1.710 1.620 1.690 3,935 +0.01(+0.60%)
Jul 30, 2024 1.670 1.700 1.587 1.680 6,297 -0.01(-0.59%)
Jul 29, 2024 1.630 1.690 1.630 1.690 1,385 +0.02(+1.20%)
Jul 26, 2024 1.590 1.678 1.590 1.670 1,895 -0.01(-0.60%)
Jul 25, 2024 1.680 1.720 1.560 1.680 4,870 -0.03(-1.75%)
Jul 24, 2024 1.650 1.710 1.480 1.710 32,826 +0.07(+4.27%)
Jul 23, 2024 1.660 1.705 1.640 1.640 7,916 +0.00(+0.00%)
Jul 22, 2024 1.470 1.640 1.470 1.640 16,722 +0.09(+5.81%)
Jul 19, 2024 1.610 1.625 1.550 1.550 3,058 -0.05(-3.13%)
Jul 18, 2024 1.550 1.630 1.550 1.600 3,968 -0.05(-3.00%)
Jul 17, 2024 1.640 1.650 1.510 1.649 30,200 +0.09(+5.73%)
Jul 16, 2024 1.500 1.630 1.500 1.560 12,950 +0.06(+4.00%)
Jul 15, 2024 1.495 1.540 1.495 1.500 12,338 +0.01(+0.67%)
Jul 12, 2024 1.430 1.510 1.420 1.490 32,007 +0.04(+2.76%)
Jul 11, 2024 1.450 1.503 1.424 1.450 23,102 -0.02(-1.36%)
Jul 10, 2024 1.494 1.494 1.450 1.470 5,921 +0.02(+1.24%)
Jul 09, 2024 1.450 1.540 1.450 1.452 9,701 -0.00(-0.02%)
Jul 08, 2024 1.460 1.470 1.452 1.452 4,447 -0.02(-1.20%)
Jul 05, 2024 1.450 1.495 1.450 1.470 3,022 +0.01(+0.68%)
Jul 03, 2024 1.410 1.460 1.410 1.460 7,001 +0.03(+2.10%)
Jul 02, 2024 1.530 1.530 1.410 1.430 13,788 -0.06(-4.03%)
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.