Skip to main content

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

Historical Prices

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 1,939 -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%)
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.