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

Synlogic Inc (NQ: SYBX )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 13.29 13.30 12.73 13.18 50,565 -0.08(-0.60%)
Apr 27, 2018 13.13 13.50 12.81 13.26 75,723 +0.11(+0.84%)
Apr 26, 2018 13.02 13.43 12.96 13.15 29,016 +0.00(+0.00%)
Apr 25, 2018 13.07 13.25 11.92 13.15 175,636 +0.08(+0.61%)
Apr 24, 2018 12.68 13.14 12.33 13.07 65,196 +0.37(+2.91%)
Apr 23, 2018 11.95 12.90 11.74 12.70 197,057 +0.76(+6.37%)
Apr 20, 2018 11.75 12.00 11.44 11.94 73,775 +0.21(+1.79%)
Apr 19, 2018 11.84 11.88 11.45 11.73 45,123 -0.06(-0.51%)
Apr 18, 2018 11.92 12.00 11.49 11.79 63,847 -0.14(-1.17%)
Apr 17, 2018 11.49 11.96 11.40 11.93 60,417 +0.55(+4.83%)
Apr 16, 2018 11.46 11.55 11.09 11.38 48,996 -0.08(-0.70%)
Apr 13, 2018 11.77 11.88 11.00 11.46 84,648 -0.28(-2.39%)
Apr 12, 2018 11.31 11.79 11.08 11.74 71,899 +0.42(+3.71%)
Apr 11, 2018 10.59 11.55 10.36 11.32 88,344 +0.74(+6.99%)
Apr 10, 2018 9.950 10.71 9.520 10.58 72,398 +0.69(+6.98%)
Apr 09, 2018 9.730 10.25 9.580 9.890 108,680 +0.19(+1.96%)
Apr 06, 2018 9.230 9.800 9.200 9.700 196,520 +0.52(+5.66%)
Apr 05, 2018 9.360 9.400 9.100 9.180 62,101 -0.16(-1.71%)
Apr 04, 2018 9.250 9.490 9.250 9.340 90,310 +0.05(+0.54%)
Apr 03, 2018 9.540 9.545 9.250 9.290 43,391 -0.21(-2.21%)
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.