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

Synlogic, Inc. - Common Stock (NQ: SYBX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.360 1.400 1.360 1.400 11,094 +0.00(+0.00%)
Feb 13, 2025 1.330 1.400 1.300 1.400 36,661 +0.04(+2.94%)
Feb 12, 2025 1.340 1.390 1.280 1.360 3,947 +0.02(+1.49%)
Feb 11, 2025 1.330 1.360 1.325 1.340 61,753 -0.01(-0.74%)
Feb 10, 2025 1.330 1.350 1.293 1.350 7,353 +0.01(+0.75%)
Feb 07, 2025 1.301 1.340 1.301 1.340 3,083 -0.01(-0.74%)
Feb 06, 2025 1.337 1.375 1.300 1.350 6,388 +0.01(+0.75%)
Feb 05, 2025 1.333 1.400 1.311 1.340 4,675 +0.02(+1.52%)
Feb 04, 2025 1.370 1.380 1.260 1.320 13,279 +0.00(+0.00%)
Feb 03, 2025 1.320 1.376 1.260 1.320 44,802 -0.07(-5.04%)
Jan 31, 2025 1.360 1.440 1.330 1.390 15,303 -0.01(-0.36%)
Jan 30, 2025 1.390 1.420 1.340 1.395 7,571 -0.03(-2.45%)
Jan 29, 2025 1.445 1.489 1.260 1.430 56,013 +0.02(+1.42%)
Jan 28, 2025 1.410 1.445 1.400 1.410 2,439 -0.01(-0.70%)
Jan 27, 2025 1.400 1.445 1.400 1.420 26,416 -0.01(-0.71%)
Jan 24, 2025 1.400 1.440 1.400 1.430 25,958 +0.02(+1.42%)
Jan 23, 2025 1.420 1.490 1.405 1.410 21,530 -0.02(-1.40%)
Jan 22, 2025 1.470 1.470 1.390 1.430 23,960 -0.01(-0.69%)
Jan 21, 2025 1.430 1.460 1.400 1.440 11,935 -0.02(-1.37%)
Jan 17, 2025 1.450 1.460 1.430 1.460 16,033 +0.01(+0.69%)
Jan 16, 2025 1.370 1.450 1.370 1.450 13,981 -0.01(-0.68%)
Jan 15, 2025 1.370 1.465 1.360 1.460 12,880 +0.02(+1.39%)
Jan 14, 2025 1.400 1.440 1.360 1.440 33,786 +0.02(+1.41%)
Jan 13, 2025 1.430 1.430 1.380 1.420 16,178 -0.05(-3.41%)
Jan 10, 2025 1.450 1.490 1.400 1.470 73,611 -0.03(-1.82%)
Jan 08, 2025 1.414 1.510 1.410 1.497 28,219 +0.06(+3.98%)
Jan 07, 2025 1.410 1.478 1.410 1.440 11,583 +0.02(+1.41%)
Jan 06, 2025 1.480 1.520 1.410 1.420 13,066 -0.03(-1.92%)
Jan 03, 2025 1.410 1.470 1.380 1.448 5,388 +0.03(+2.32%)
Jan 02, 2025 1.400 1.425 1.360 1.415 15,808 +0.02(+1.07%)
Dec 31, 2024 1.400 0 +0.00(+0.00%)
Dec 30, 2024 1.450 1.475 1.360 1.400 54,385 +0.04(+2.94%)
Dec 27, 2024 1.410 1.490 1.360 1.360 72,705 -0.05(-3.55%)
Dec 26, 2024 1.370 1.590 1.370 1.410 21,782 +0.02(+1.45%)
Dec 24, 2024 1.380 1.390 1.380 1.390 13,618 +0.01(+0.60%)
Dec 23, 2024 1.400 1.425 1.380 1.382 8,774 -0.04(-2.70%)
Dec 20, 2024 1.390 1.420 1.374 1.420 31,424 +0.05(+3.52%)
Dec 19, 2024 1.370 1.400 1.360 1.372 11,112 +0.00(+0.12%)
Dec 18, 2024 1.420 1.440 1.370 1.370 38,934 -0.08(-5.52%)
Dec 17, 2024 1.470 1.471 1.413 1.450 34,474 -0.04(-2.36%)
Dec 16, 2024 1.500 1.530 1.460 1.485 23,898 -0.01(-1.00%)
Dec 13, 2024 1.550 1.550 1.460 1.500 96,875 -0.02(-1.32%)
Dec 12, 2024 1.600 1.600 1.439 1.520 103,418 -0.01(-0.65%)
Dec 11, 2024 1.750 1.880 1.480 1.530 1,020,572 +0.08(+5.52%)
Dec 10, 2024 1.370 1.450 1.360 1.450 20,895 +0.05(+3.57%)
Dec 09, 2024 1.400 1.440 1.360 1.400 7,721 -0.04(-2.78%)
Dec 06, 2024 1.400 1.440 1.400 1.440 19,024 +0.03(+2.13%)
Dec 05, 2024 1.380 1.410 1.370 1.410 8,980 -0.00(-0.16%)
Dec 04, 2024 1.374 1.437 1.374 1.412 8,484 +0.01(+0.88%)
Dec 03, 2024 1.420 1.420 1.379 1.400 7,078 -0.01(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.