Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.415 +0.005 (+0.35%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 29, 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 29, 2024 1.410 1.440 1.390 1.415 4,006 +0.01(+0.35%)
Nov 27, 2024 1.429 1.440 1.410 1.410 4,485 +0.01(+0.71%)
Nov 26, 2024 1.430 1.430 1.400 1.400 10,444 +0.01(+0.72%)
Nov 25, 2024 1.420 1.440 1.360 1.390 10,713 -0.04(-2.80%)
Nov 22, 2024 1.450 1.470 1.420 1.430 7,507 +0.02(+1.78%)
Nov 21, 2024 1.420 1.420 1.370 1.405 4,547 -0.04(-2.75%)
Nov 20, 2024 1.395 1.445 1.395 1.445 2,179 +0.08(+6.24%)
Nov 19, 2024 1.380 1.410 1.360 1.360 6,115 -0.01(-0.73%)
Nov 18, 2024 1.360 1.420 1.360 1.370 4,444 +0.01(+0.73%)
Nov 15, 2024 1.400 1.400 1.360 1.360 12,448 -0.03(-2.15%)
Nov 14, 2024 1.430 1.430 1.370 1.390 5,844 -0.02(-1.43%)
Nov 13, 2024 1.415 1.450 1.410 1.410 3,283 -0.05(-3.42%)
Nov 12, 2024 1.400 1.470 1.385 1.460 23,752 +0.04(+2.82%)
Nov 11, 2024 1.460 1.484 1.372 1.420 5,735 -0.03(-1.83%)
Nov 08, 2024 1.580 1.580 1.380 1.446 5,208 +0.06(+4.06%)
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.