Synlogic Inc (NQ: SYBX )

0.9600 -0.0150 (-1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.9814 0.9814 0.9300 0.9600 47,759 -0.02(-1.54%)
Sep 22, 2022 1.030 1.030 0.9650 0.9750 48,221 -0.02(-2.49%)
Sep 21, 2022 1.070 1.070 0.9862 0.9999 58,559 -0.03(-2.92%)
Sep 20, 2022 1.110 1.110 0.9800 1.030 121,420 -0.09(-8.04%)
Sep 19, 2022 1.110 1.150 1.080 1.120 95,976 +0.00(+0.00%)
Sep 16, 2022 1.120 1.129 1.045 1.120 181,822 -0.02(-1.75%)
Sep 15, 2022 1.040 1.149 1.040 1.140 198,528 +0.11(+10.68%)
Sep 14, 2022 1.070 1.070 1.010 1.030 47,769 -0.01(-0.96%)
Sep 13, 2022 1.030 1.090 1.030 1.040 57,565 -0.05(-4.59%)
Sep 12, 2022 1.090 1.100 1.070 1.090 90,367 -0.00(-0.46%)
Sep 09, 2022 1.040 1.100 1.020 1.095 94,688 +0.06(+6.31%)
Sep 08, 2022 1.010 1.050 1.010 1.030 56,630 -0.01(-0.96%)
Sep 07, 2022 1.010 1.052 0.9920 1.040 38,704 +0.03(+2.97%)
Sep 06, 2022 1.040 1.080 0.9936 1.010 88,700 -0.04(-3.81%)
Sep 02, 2022 1.070 1.070 1.020 1.050 76,384 +0.00(+0.00%)
Sep 01, 2022 1.010 1.070 0.9700 1.050 196,941 +0.05(+5.00%)
Aug 31, 2022 0.9900 1.020 0.9720 1.000 61,140 +0.00(+0.00%)
Aug 30, 2022 0.9800 1.000 0.9600 1.000 61,148 +0.02(+1.53%)
Aug 29, 2022 0.9800 0.9898 0.9800 0.9849 30,213 +0.01(+0.99%)
Aug 26, 2022 1.030 1.038 0.9700 0.9752 73,954 -0.07(-7.12%)
Aug 25, 2022 1.080 1.080 1.010 1.050 173,789 -0.01(-0.94%)
Aug 24, 2022 0.9700 1.100 0.9640 1.060 276,427 +0.05(+4.95%)
Aug 23, 2022 1.000 1.060 0.9300 1.010 872,845 +0.02(+1.74%)
Aug 22, 2022 1.050 1.050 0.9602 0.9927 125,508 -0.04(-3.62%)
Aug 19, 2022 1.090 1.090 1.020 1.030 75,354 -0.04(-3.74%)
Aug 18, 2022 1.020 1.090 1.010 1.070 118,684 +0.04(+3.88%)
Aug 17, 2022 1.090 1.100 1.000 1.030 138,445 -0.06(-5.50%)
Aug 16, 2022 1.100 1.120 1.090 1.090 164,898 +0.00(+0.00%)
Aug 15, 2022 1.140 1.170 1.080 1.090 141,107 -0.04(-3.54%)
Aug 12, 2022 1.150 1.150 1.100 1.130 453,881 +0.04(+3.67%)
Aug 11, 2022 1.030 1.170 1.020 1.090 659,159 +0.11(+11.22%)
Aug 10, 2022 1.000 1.000 0.9600 0.9800 157,769 -0.02(-1.58%)
Aug 09, 2022 1.040 1.040 0.9950 0.9957 53,326 -0.03(-3.33%)
Aug 08, 2022 1.040 1.040 0.9721 1.030 58,771 +0.02(+1.98%)
Aug 05, 2022 1.050 1.090 0.9600 1.010 136,478 -0.03(-2.88%)
Aug 04, 2022 0.9700 1.080 0.9598 1.040 135,075 +0.07(+7.21%)
Aug 03, 2022 1.020 1.020 0.9600 0.9701 353,902 +0.01(+0.74%)
Aug 02, 2022 0.9202 0.9739 0.9100 0.9630 50,266 +0.06(+6.13%)
Aug 01, 2022 0.9989 0.9989 0.8261 0.9074 287,710 -0.07(-7.04%)
Jul 29, 2022 0.9986 0.9986 0.9500 0.9761 85,202 +0.02(+2.54%)
Jul 28, 2022 1.060 1.060 0.9503 0.9519 185,818 -0.08(-7.58%)
Jul 27, 2022 1.060 1.084 0.9900 1.030 80,271 -0.04(-3.74%)
Jul 26, 2022 1.010 1.070 1.010 1.070 68,861 +0.06(+5.94%)
Jul 25, 2022 1.100 1.100 1.000 1.010 57,955 -0.03(-2.88%)
Jul 22, 2022 1.010 1.040 1.010 1.040 33,131 +0.03(+2.97%)
Jul 21, 2022 1.000 1.010 0.9901 1.010 63,279 +0.02(+2.02%)
Jul 20, 2022 0.9900 1.020 0.9802 0.9900 131,399 +0.01(+1.02%)
Jul 19, 2022 0.9886 1.030 0.9800 0.9800 59,263 -0.02(-1.93%)
Jul 18, 2022 1.000 1.000 0.9780 0.9993 36,293 +0.01(+0.93%)
Jul 15, 2022 1.060 1.070 0.9820 0.9901 184,604 -0.07(-6.59%)
Jul 14, 2022 1.030 1.070 1.000 1.060 109,687 +0.01(+0.95%)
Jul 13, 2022 1.080 1.120 1.000 1.050 112,893 -0.05(-4.55%)
Jul 12, 2022 1.090 1.140 1.070 1.100 87,111 +0.01(+0.92%)
Jul 11, 2022 1.050 1.100 1.050 1.090 69,354 +0.04(+3.81%)
Jul 08, 2022 1.030 1.080 0.9900 1.050 66,427 +0.05(+5.00%)
Jul 07, 2022 1.000 1.050 0.9800 1.000 152,316 +0.02(+2.04%)
Jul 06, 2022 1.040 1.074 0.9500 0.9800 55,899 -0.01(-1.01%)
Jul 05, 2022 1.050 1.070 0.9191 0.9900 116,728 -0.07(-6.60%)
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.