• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Synlogic Inc (NQ: SYBX )

    1.580 +0.190 (+13.66%)
    Streaming Delayed Price Updated: 10:20 AM EST, Nov 8, 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 (%)
    Nov 07, 2024 1.380 1.450 1.370 1.390 6,843 -0.04(-2.80%)
    Nov 06, 2024 1.390 1.461 1.375 1.430 34,125 -0.02(-1.38%)
    Nov 05, 2024 1.402 1.470 1.402 1.450 15,942 +0.02(+1.40%)
    Nov 04, 2024 1.440 1.440 1.430 1.430 3,393 -0.03(-2.05%)
    Nov 01, 2024 1.520 1.650 1.450 1.460 15,118 +0.02(+1.39%)
    Oct 31, 2024 1.410 1.550 1.410 1.440 58,463 -0.02(-1.37%)
    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 1,955 -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%)
    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.