Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 30, 2024 1.460 1.480 1.460 1.460 3,367 +0.00(+0.00%)
Oct 29, 2024 1.420 1.470 1.408 1.460 5,859 +0.04(+2.82%)
Oct 28, 2024 1.420 1.430 1.405 1.420 5,556 +0.00(+0.00%)
Oct 25, 2024 1.423 1.458 1.390 1.420 5,173 -0.01(-0.70%)
Oct 24, 2024 1.390 1.480 1.390 1.430 7,310 +0.04(+2.88%)
Oct 23, 2024 1.450 1.450 1.390 1.390 3,768 -0.04(-2.80%)
Oct 22, 2024 1.420 1.474 1.410 1.430 6,220 -0.01(-0.69%)
Oct 21, 2024 1.440 1.460 1.410 1.440 6,384 +0.03(+2.13%)
Oct 18, 2024 1.430 1.489 1.410 1.410 3,376 -0.01(-0.70%)
Oct 17, 2024 1.450 1.450 1.400 1.420 9,079 -0.02(-1.39%)
Oct 16, 2024 1.410 1.440 1.400 1.440 3,907 +0.03(+2.13%)
Oct 15, 2024 1.410 1.421 1.410 1.410 4,159 +0.01(+0.71%)
Oct 14, 2024 1.400 1.435 1.390 1.400 4,788 +0.00(+0.00%)
Oct 11, 2024 1.400 1.470 1.400 1.400 4,469 -0.03(-2.10%)
Oct 10, 2024 1.400 1.510 1.400 1.430 8,362 -0.03(-2.05%)
Oct 09, 2024 1.500 1.550 1.421 1.460 14,538 -0.04(-2.67%)
Oct 08, 2024 1.490 1.524 1.440 1.500 18,352 -0.03(-2.20%)
Oct 07, 2024 1.510 1.534 1.490 1.534 3,637 +0.03(+2.25%)
Oct 04, 2024 1.532 1.532 1.500 1.500 1,939 -0.02(-1.32%)
Oct 03, 2024 1.520 1.560 1.520 1.520 5,921 -0.00(-0.16%)
Oct 02, 2024 1.430 1.570 1.430 1.522 16,846 +0.05(+3.56%)
Oct 01, 2024 1.470 1.535 1.440 1.470 3,303 -0.02(-1.34%)
Sep 30, 2024 1.450 1.490 1.410 1.490 9,783 -0.04(-2.61%)
Sep 27, 2024 1.480 1.540 1.430 1.530 74,742 +0.00(+0.00%)
Sep 26, 2024 1.490 1.530 1.450 1.530 4,619 +0.02(+1.32%)
Sep 25, 2024 1.510 1.570 1.460 1.510 2,797 -0.04(-2.58%)
Sep 24, 2024 1.570 1.570 1.480 1.550 3,459 -0.00(-0.32%)
Sep 23, 2024 1.590 1.690 1.555 1.555 6,598 -0.12(-7.44%)
Sep 20, 2024 1.500 1.680 1.495 1.680 20,397 +0.22(+15.07%)
Sep 19, 2024 1.485 1.485 1.460 1.460 2,401 -0.04(-2.67%)
Sep 18, 2024 1.460 1.535 1.450 1.500 7,358 -0.01(-0.66%)
Sep 17, 2024 1.440 1.550 1.430 1.510 16,077 +0.09(+6.34%)
Sep 16, 2024 1.440 1.450 1.410 1.420 4,877 +0.02(+1.43%)
Sep 13, 2024 1.390 1.460 1.380 1.400 35,129 -0.02(-1.06%)
Sep 12, 2024 1.360 1.415 1.360 1.415 3,521 +0.04(+2.54%)
Sep 11, 2024 1.450 1.450 1.360 1.380 6,681 -0.02(-1.43%)
Sep 10, 2024 1.430 1.440 1.360 1.400 13,029 -0.07(-4.76%)
Sep 09, 2024 1.480 1.480 1.400 1.470 4,585 +0.02(+1.38%)
Sep 06, 2024 1.410 1.460 1.393 1.450 3,466 -0.02(-1.23%)
Sep 05, 2024 1.468 1.468 1.468 1.468 360 -0.01(-0.81%)
Sep 04, 2024 1.480 1.480 1.480 1.480 465 +0.03(+2.07%)
Sep 03, 2024 1.500 1.500 1.450 1.450 4,083 -0.03(-2.03%)
Aug 30, 2024 1.480 1.480 1.480 1.480 632 -0.01(-0.67%)
Aug 29, 2024 1.500 1.500 1.475 1.490 1,265 -0.01(-0.67%)
Aug 28, 2024 1.440 1.535 1.441 1.500 2,782 +0.01(+0.67%)
Aug 27, 2024 1.510 1.525 1.490 1.490 856 -0.01(-0.67%)
Aug 26, 2024 1.530 1.580 1.500 1.500 5,396 +0.00(+0.00%)
Aug 23, 2024 1.510 1.545 1.430 1.500 2,618 -0.01(-0.66%)
Aug 22, 2024 1.440 1.510 1.440 1.510 698 +0.02(+1.34%)
Aug 21, 2024 1.470 1.490 1.450 1.490 13,951 +0.01(+0.68%)
Aug 20, 2024 1.520 1.520 1.420 1.480 2,172 +0.04(+2.78%)
Aug 19, 2024 1.460 1.510 1.440 1.440 1,485 +0.00(+0.00%)
Aug 16, 2024 1.430 1.470 1.420 1.440 2,900 +0.02(+1.41%)
Aug 15, 2024 1.540 1.540 1.420 1.420 3,495 +0.01(+0.71%)
Aug 14, 2024 1.430 1.450 1.390 1.410 4,019 +0.04(+2.92%)
Aug 13, 2024 1.430 1.430 1.350 1.370 615 -0.03(-2.15%)
Aug 12, 2024 1.470 1.479 1.220 1.400 64,990 -0.06(-4.10%)
Aug 09, 2024 1.640 1.640 1.460 1.460 12,912 -0.11(-7.01%)
Aug 08, 2024 1.610 1.610 1.550 1.570 2,235 -0.07(-4.27%)
Aug 07, 2024 1.650 1.680 1.580 1.640 15,986 +0.00(+0.00%)
Aug 06, 2024 1.540 1.680 1.540 1.640 14,764 +0.05(+3.14%)
Aug 05, 2024 1.550 1.680 1.540 1.590 9,604 -0.02(-1.24%)
Aug 02, 2024 1.750 1.750 1.580 1.610 6,490 -0.11(-6.40%)
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.