Business Insurance

Login  |  Register Subscribe



Synlogic Inc (NQ: SYBX )

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 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%)
Jul 01, 2024 1.530 1.550 1.480 1.490 9,842 -0.01(-0.67%)
Jun 28, 2024 1.530 1.545 1.370 1.500 79,360 -0.05(-3.23%)
Jun 27, 2024 1.510 1.550 1.495 1.550 25,406 +0.03(+1.97%)
Jun 26, 2024 1.530 1.570 1.500 1.520 6,729 -0.03(-1.94%)
Jun 25, 2024 1.490 1.550 1.470 1.550 45,888 +0.03(+1.97%)
Jun 24, 2024 1.480 1.520 1.480 1.520 4,725 +0.03(+2.01%)
Jun 21, 2024 1.520 1.540 1.450 1.490 39,237 -0.04(-2.61%)
Jun 20, 2024 1.550 1.580 1.350 1.530 68,956 -0.06(-3.77%)
Jun 18, 2024 1.570 1.590 1.520 1.590 32,202 +0.00(+0.00%)
Jun 17, 2024 1.630 1.630 1.580 1.590 5,944 -0.01(-0.63%)
Jun 14, 2024 1.610 1.630 1.560 1.600 5,205 -0.02(-1.23%)
Jun 13, 2024 1.640 1.650 1.560 1.620 40,381 +0.02(+1.25%)
Jun 12, 2024 1.580 1.630 1.560 1.600 8,170 -0.02(-1.23%)
Jun 11, 2024 1.590 1.620 1.572 1.620 4,399 +0.05(+3.18%)
Jun 10, 2024 1.590 1.630 1.560 1.570 12,517 -0.01(-0.63%)
Jun 07, 2024 1.560 1.620 1.560 1.580 38,309 +0.00(+0.00%)
Jun 06, 2024 1.610 1.615 1.580 1.580 4,142 -0.04(-2.47%)
Jun 05, 2024 1.540 1.620 1.540 1.620 16,798 +0.05(+3.18%)
Jun 04, 2024 1.650 1.650 1.570 1.570 37,085 -0.08(-4.85%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance