Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.560 -0.010 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2018 8.960 9.360 8.760 9.220 135,314 +0.20(+2.22%)
May 30, 2018 9.010 9.190 8.725 9.020 125,159 +0.01(+0.11%)
May 29, 2018 9.545 9.640 8.730 9.010 191,574 -0.38(-4.05%)
May 25, 2018 9.390 9.390 9.390 0 +0.14(+1.51%)
May 24, 2018 9.720 9.880 9.020 9.250 246,766 -0.49(-5.03%)
May 23, 2018 9.900 10.04 9.620 9.740 134,714 -0.15(-1.52%)
May 22, 2018 10.00 10.14 9.885 9.890 30,699 -0.10(-1.00%)
May 21, 2018 9.900 10.42 9.900 9.990 66,109 +0.19(+1.94%)
May 18, 2018 9.930 10.02 9.750 9.800 91,600 -0.17(-1.71%)
May 17, 2018 10.20 10.39 9.670 9.970 95,504 -0.23(-2.25%)
May 16, 2018 10.31 10.77 10.14 10.20 77,488 -0.04(-0.39%)
May 15, 2018 10.79 10.85 9.600 10.24 202,623 -0.35(-3.31%)
May 14, 2018 11.84 12.19 10.47 10.59 114,455 -1.17(-9.95%)
May 11, 2018 13.00 13.04 11.28 11.76 172,279 -1.51(-11.38%)
May 10, 2018 13.43 13.50 13.16 13.27 27,610 -0.06(-0.45%)
May 09, 2018 13.20 13.50 13.17 13.33 44,055 +0.13(+0.98%)
May 08, 2018 13.37 13.37 12.80 13.20 36,851 +0.10(+0.76%)
May 07, 2018 13.22 13.30 11.90 13.10 60,314 -0.13(-0.98%)
May 04, 2018 13.25 13.25 12.90 13.23 55,397 +0.05(+0.38%)
May 03, 2018 13.23 13.32 12.75 13.18 40,806 -0.11(-0.83%)
May 02, 2018 13.10 13.45 13.10 13.29 43,323 +0.16(+1.22%)
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.