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

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

1.200 -0.020 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 1.210 1.260 1.170 1.200 19,516 -0.02(-1.64%)
Apr 01, 2025 1.200 1.225 1.200 1.220 8,184 -0.02(-1.61%)
Mar 31, 2025 1.280 1.280 1.203 1.240 28,941 -0.04(-3.13%)
Mar 28, 2025 1.280 1.319 1.280 1.280 5,592 +0.00(+0.00%)
Mar 27, 2025 1.300 1.300 1.280 1.280 1,121 -0.02(-1.54%)
Mar 26, 2025 1.270 1.300 1.270 1.300 1,037 +0.00(+0.08%)
Mar 25, 2025 1.330 1.337 1.299 1.299 986 -0.02(-1.59%)
Mar 24, 2025 1.260 1.320 1.260 1.320 827 +0.02(+1.54%)
Mar 21, 2025 1.300 1.310 1.250 1.300 6,589 +0.00(+0.00%)
Mar 20, 2025 1.330 1.330 1.300 1.300 2,020 -0.03(-2.26%)
Mar 19, 2025 1.300 1.330 1.300 1.330 1,836 +0.02(+1.53%)
Mar 18, 2025 1.330 1.330 1.257 1.310 3,567 -0.02(-1.50%)
Mar 17, 2025 1.320 1.330 1.310 1.330 6,054 +0.07(+5.56%)
Mar 14, 2025 1.191 1.270 1.182 1.260 1,711 +0.06(+5.00%)
Mar 13, 2025 1.310 1.310 1.200 1.200 9,620 -0.04(-3.23%)
Mar 12, 2025 1.334 1.334 1.240 1.240 1,069 +0.01(+0.81%)
Mar 11, 2025 1.220 1.280 1.150 1.230 16,271 -0.03(-2.38%)
Mar 10, 2025 1.370 1.370 1.260 1.260 6,674 -0.05(-4.18%)
Mar 07, 2025 1.370 1.390 1.315 1.315 3,748 +0.00(+0.38%)
Mar 06, 2025 1.280 1.310 1.280 1.310 1,128 +0.03(+2.34%)
Mar 05, 2025 1.320 1.370 1.260 1.280 3,514 -0.03(-2.29%)
Mar 04, 2025 1.345 1.345 1.270 1.310 11,610 -0.03(-2.24%)
Mar 03, 2025 1.390 1.390 1.340 1.340 4,236 -0.03(-2.19%)
Feb 28, 2025 1.400 1.400 1.370 1.370 841 -0.03(-2.14%)
Feb 27, 2025 1.360 1.410 1.360 1.400 16,717 +0.02(+1.45%)
Feb 26, 2025 1.398 1.398 1.380 1.380 2,106 +0.00(+0.00%)
Feb 25, 2025 1.380 1.406 1.360 1.380 28,005 -0.02(-1.44%)
Feb 24, 2025 1.380 1.400 1.380 1.400 1,842 +0.04(+2.95%)
Feb 21, 2025 1.410 1.425 1.360 1.360 4,579 -0.05(-3.55%)
Feb 20, 2025 1.400 1.410 1.343 1.410 5,031 +0.02(+1.15%)
Feb 19, 2025 1.310 1.394 1.310 1.394 26,763 +0.02(+1.75%)
Feb 18, 2025 1.400 1.400 1.350 1.370 15,903 -0.03(-2.14%)
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%)
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.