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

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

1.540 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 1.520 1.590 1.505 1.540 19,237 +0.02(+1.32%)
Jul 30, 2025 1.540 1.640 1.510 1.520 96,751 -0.02(-1.30%)
Jul 29, 2025 1.591 1.645 1.530 1.540 83,140 -0.08(-4.94%)
Jul 28, 2025 1.560 1.670 1.550 1.620 56,706 +0.03(+1.89%)
Jul 25, 2025 1.710 1.710 1.550 1.590 13,301 -0.08(-4.79%)
Jul 24, 2025 1.630 1.710 1.530 1.670 47,271 +0.07(+4.37%)
Jul 23, 2025 1.640 1.720 1.550 1.600 19,627 +0.00(+0.00%)
Jul 22, 2025 1.670 1.760 1.560 1.600 48,610 -0.07(-4.45%)
Jul 21, 2025 1.800 1.880 1.620 1.675 237,549 -0.07(-3.76%)
Jul 18, 2025 1.750 1.960 1.660 1.740 286,460 +0.05(+2.96%)
Jul 17, 2025 1.510 1.740 1.510 1.690 314,416 +0.18(+11.92%)
Jul 16, 2025 1.350 1.570 1.350 1.510 229,222 +0.19(+14.39%)
Jul 15, 2025 1.230 1.620 1.200 1.320 390,420 +0.08(+6.45%)
Jul 14, 2025 1.200 1.248 1.190 1.240 12,844 +0.03(+2.45%)
Jul 11, 2025 1.200 1.250 1.200 1.210 2,054 -0.03(-2.39%)
Jul 10, 2025 1.250 1.250 1.200 1.240 3,054 +0.00(+0.00%)
Jul 09, 2025 1.230 1.240 1.230 1.240 1,793 +0.05(+4.20%)
Jul 08, 2025 1.270 1.270 1.190 1.190 8,124 +0.00(+0.00%)
Jul 07, 2025 1.180 1.240 1.180 1.190 13,129 +0.01(+0.85%)
Jul 03, 2025 1.250 1.250 1.180 1.180 18,827 -0.02(-1.67%)
Jul 02, 2025 1.240 1.260 1.190 1.200 3,653 +0.02(+1.69%)
Jul 01, 2025 1.270 1.270 1.180 1.180 10,638 -0.09(-7.09%)
Jun 30, 2025 1.270 1.270 1.230 1.270 4,106 +0.03(+2.42%)
Jun 27, 2025 1.290 1.290 1.200 1.240 7,440 +0.02(+1.64%)
Jun 26, 2025 1.230 1.230 1.220 1.220 3,107 +0.02(+1.67%)
Jun 25, 2025 1.170 1.200 1.170 1.200 3,034 +0.01(+0.59%)
Jun 24, 2025 1.180 1.193 1.180 1.193 878 +0.02(+1.97%)
Jun 23, 2025 1.230 1.230 1.170 1.170 24,377 -0.09(-7.14%)
Jun 20, 2025 1.210 1.260 1.210 1.260 4,615 +0.05(+3.79%)
Jun 18, 2025 1.230 1.270 1.214 1.214 3,869 -0.03(-2.10%)
Jun 17, 2025 1.210 1.250 1.210 1.240 2,231 +0.03(+2.48%)
Jun 16, 2025 1.280 1.280 1.210 1.210 2,411 -0.04(-3.00%)
Jun 13, 2025 1.255 1.255 1.247 1.247 949 +0.02(+1.41%)
Jun 12, 2025 1.240 1.240 1.230 1.230 4,274 +0.01(+0.82%)
Jun 11, 2025 1.274 1.285 1.191 1.220 17,969 -0.07(-5.43%)
Jun 10, 2025 1.260 1.295 1.260 1.290 4,032 +0.03(+1.98%)
Jun 09, 2025 1.230 1.265 1.210 1.265 10,903 +0.05(+4.44%)
Jun 06, 2025 1.220 1.250 1.210 1.211 8,907 -0.01(-0.72%)
Jun 05, 2025 1.230 1.247 1.220 1.220 2,965 -0.01(-0.81%)
Jun 04, 2025 1.200 1.270 1.200 1.230 18,773 +0.06(+5.13%)
Jun 03, 2025 1.200 1.239 1.170 1.170 4,907 -0.02(-1.85%)
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 Of Service.