Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jul 31, 2020 2.330 2.330 2.220 2.260 70,400 -0.03(-1.31%)
Jul 30, 2020 2.220 2.350 2.200 2.290 85,520 +0.04(+1.78%)
Jul 29, 2020 2.300 2.300 2.180 2.250 111,832 -0.02(-0.88%)
Jul 28, 2020 2.330 2.335 2.220 2.270 147,380 -0.03(-1.30%)
Jul 27, 2020 2.260 2.330 2.180 2.300 245,875 +0.07(+3.14%)
Jul 24, 2020 2.220 2.300 2.130 2.230 175,300 +0.04(+1.83%)
Jul 23, 2020 2.250 2.308 2.130 2.190 113,172 -0.06(-2.67%)
Jul 22, 2020 2.260 2.350 2.210 2.250 238,717 -0.01(-0.44%)
Jul 21, 2020 2.320 2.320 2.140 2.260 157,007 -0.03(-1.31%)
Jul 20, 2020 2.180 2.300 2.150 2.290 323,121 +0.10(+4.57%)
Jul 17, 2020 2.150 2.201 2.120 2.190 189,900 +0.06(+2.82%)
Jul 16, 2020 2.010 2.150 1.970 2.130 217,846 +0.11(+5.45%)
Jul 15, 2020 1.880 2.070 1.820 2.020 492,272 +0.17(+9.19%)
Jul 14, 2020 1.870 1.900 1.800 1.850 333,077 -0.02(-1.07%)
Jul 13, 2020 2.000 2.000 1.830 1.870 411,002 -0.13(-6.50%)
Jul 10, 2020 2.030 2.050 1.970 2.000 328,400 -0.03(-1.48%)
Jul 09, 2020 2.110 2.130 2.020 2.030 242,687 -0.08(-3.79%)
Jul 08, 2020 2.070 2.140 2.000 2.110 240,101 +0.05(+2.43%)
Jul 07, 2020 2.030 2.090 1.980 2.060 129,212 +0.02(+0.98%)
Jul 06, 2020 2.000 2.055 1.970 2.040 240,176 +0.09(+4.62%)
Jul 02, 2020 2.030 2.040 1.940 1.950 277,900 -0.05(-2.50%)
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.