ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Synlogic Inc (NQ: SYBX )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.540 1.660 1.540 1.650 10,230 +0.09(+5.77%)
May 31, 2024 1.600 1.614 1.550 1.560 22,823 -0.01(-0.64%)
May 30, 2024 1.570 1.630 1.558 1.570 15,349 -0.04(-2.48%)
May 29, 2024 1.580 1.625 1.560 1.610 10,406 -0.01(-0.62%)
May 28, 2024 1.630 1.630 1.590 1.620 10,492 +0.02(+1.25%)
May 24, 2024 1.680 1.680 1.570 1.600 8,331 +0.02(+1.27%)
May 23, 2024 1.590 1.700 1.540 1.580 118,334 -0.02(-1.25%)
May 22, 2024 1.630 1.640 1.600 1.600 1,283 -0.05(-3.03%)
May 21, 2024 1.640 1.670 1.590 1.650 19,738 +0.03(+1.85%)
May 20, 2024 1.650 1.690 1.620 1.620 14,578 -0.03(-1.82%)
May 17, 2024 1.690 1.720 1.650 1.650 10,284 -0.03(-1.79%)
May 16, 2024 1.690 1.770 1.680 1.680 6,233 -0.04(-2.33%)
May 15, 2024 1.760 1.790 1.650 1.720 131,499 -0.03(-1.71%)
May 14, 2024 1.730 1.780 1.730 1.750 82,571 -0.05(-2.78%)
May 13, 2024 1.780 1.838 1.780 1.800 2,681 +0.01(+0.56%)
May 10, 2024 1.830 1.830 1.790 1.790 7,123 -0.04(-2.19%)
May 09, 2024 1.880 1.880 1.821 1.830 6,680 +0.01(+0.27%)
May 08, 2024 1.870 1.870 1.820 1.825 3,474 -0.02(-0.82%)
May 07, 2024 1.860 1.890 1.840 1.840 3,385 +0.00(+0.00%)
May 06, 2024 1.820 1.910 1.820 1.840 14,363 +0.00(+0.00%)
May 03, 2024 1.830 1.900 1.810 1.840 29,923 -0.04(-2.13%)
May 02, 2024 1.852 1.887 1.800 1.880 6,055 -0.02(-1.05%)
May 01, 2024 1.860 1.900 1.804 1.900 7,713 +0.11(+6.15%)
Apr 30, 2024 1.830 1.845 1.780 1.790 20,571 -0.08(-4.28%)
Apr 29, 2024 1.950 1.950 1.820 1.870 8,133 +0.00(+0.00%)
Apr 26, 2024 1.880 1.880 1.840 1.870 3,846 +0.01(+0.54%)
Apr 25, 2024 1.860 1.900 1.850 1.860 4,043 -0.01(-0.53%)
Apr 24, 2024 1.910 1.910 1.870 1.870 18,901 -0.04(-2.09%)
Apr 23, 2024 1.850 1.960 1.850 1.910 66,030 +0.07(+3.80%)
Apr 22, 2024 1.860 1.941 1.790 1.840 21,787 -0.03(-1.60%)
Apr 19, 2024 1.840 1.890 1.780 1.870 54,374 +0.04(+2.19%)
Apr 18, 2024 1.780 1.868 1.720 1.830 70,297 +0.06(+3.39%)
Apr 17, 2024 1.780 1.820 1.730 1.770 40,037 -0.03(-1.67%)
Apr 16, 2024 1.760 1.821 1.710 1.800 27,183 +0.00(+0.00%)
Apr 15, 2024 1.730 1.830 1.710 1.800 38,074 +0.03(+1.69%)
Apr 12, 2024 1.740 1.800 1.710 1.770 19,099 +0.02(+1.14%)
Apr 11, 2024 1.810 1.850 1.750 1.750 52,720 -0.07(-3.85%)
Apr 10, 2024 1.730 1.820 1.730 1.820 44,971 -0.01(-0.55%)
Apr 09, 2024 1.760 1.830 1.706 1.830 6,897 +0.09(+5.17%)
Apr 08, 2024 1.720 1.760 1.710 1.740 8,078 -0.04(-2.25%)
Apr 05, 2024 1.790 1.790 1.710 1.780 8,384 -0.01(-0.56%)
Apr 04, 2024 1.850 1.890 1.740 1.790 15,049 +0.00(+0.00%)
Apr 03, 2024 1.760 1.860 1.730 1.790 71,782 +0.03(+1.70%)
Apr 02, 2024 1.720 1.760 1.700 1.760 53,815 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.