Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synlogic Inc
(NQ:
SYBX
)
1.600
-0.020 (-1.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
5.800
5.890
5.250
5.610
288,010
-0.89(-13.69%)
Jul 30, 2019
5.990
6.500
5.440
6.500
250,347
+0.51(+8.51%)
Jul 29, 2019
6.380
6.439
5.900
5.990
222,984
-0.39(-6.11%)
Jul 26, 2019
6.430
6.500
6.290
6.380
137,900
+0.02(+0.31%)
Jul 25, 2019
6.160
6.450
6.160
6.360
163,727
+0.13(+2.09%)
Jul 24, 2019
6.460
6.500
6.130
6.230
258,480
-0.23(-3.56%)
Jul 23, 2019
6.430
6.560
6.370
6.460
180,879
-0.01(-0.15%)
Jul 22, 2019
7.090
7.195
6.350
6.470
1,324,672
-0.59(-8.36%)
Jul 19, 2019
7.190
7.350
6.900
7.060
170,500
-0.13(-1.81%)
Jul 18, 2019
7.700
7.780
7.100
7.190
222,873
-0.53(-6.87%)
Jul 17, 2019
7.720
8.050
7.570
7.720
161,404
+0.02(+0.26%)
Jul 16, 2019
8.440
8.500
7.670
7.700
151,767
-0.56(-6.78%)
Jul 15, 2019
7.790
8.760
7.790
8.260
305,080
+0.14(+1.72%)
Jul 12, 2019
8.170
8.330
8.000
8.120
94,000
+0.06(+0.74%)
Jul 11, 2019
8.660
8.800
7.970
8.060
175,237
-0.61(-7.04%)
Jul 10, 2019
9.130
9.134
8.658
8.670
80,314
-0.33(-3.67%)
Jul 09, 2019
9.040
9.100
8.840
9.000
77,597
+0.02(+0.22%)
Jul 08, 2019
9.030
9.100
8.680
8.980
81,548
+0.01(+0.11%)
Jul 05, 2019
8.960
9.360
8.900
8.970
83,600
-0.03(-0.33%)
Jul 03, 2019
9.120
9.120
8.980
9.000
46,300
-0.07(-0.77%)
Jul 02, 2019
9.400
9.400
8.900
9.070
57,282
-0.30(-3.20%)
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
.