Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synlogic Inc
(NQ:
SYBX
)
1.840
-0.040 (-2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
1.830
1.900
1.810
1.840
29,923
-0.04(-2.13%)
May 02, 2024
1.852
1.887
1.800
1.880
6,055
-0.02(-1.05%)
May 01, 2024
1.860
1.900
1.804
1.900
7,713
+0.11(+6.15%)
Apr 30, 2024
1.830
1.845
1.780
1.790
20,571
-0.08(-4.28%)
Apr 29, 2024
1.950
1.950
1.820
1.870
8,133
+0.00(+0.00%)
Apr 26, 2024
1.880
1.880
1.840
1.870
3,846
+0.01(+0.54%)
Apr 25, 2024
1.860
1.900
1.850
1.860
4,043
-0.01(-0.53%)
Apr 24, 2024
1.910
1.910
1.870
1.870
18,901
-0.04(-2.09%)
Apr 23, 2024
1.850
1.960
1.850
1.910
66,030
+0.07(+3.80%)
Apr 22, 2024
1.860
1.941
1.790
1.840
21,787
-0.03(-1.60%)
Apr 19, 2024
1.840
1.890
1.780
1.870
54,374
+0.04(+2.19%)
Apr 18, 2024
1.780
1.868
1.720
1.830
70,297
+0.06(+3.39%)
Apr 17, 2024
1.780
1.820
1.730
1.770
40,037
-0.03(-1.67%)
Apr 16, 2024
1.760
1.821
1.710
1.800
27,183
+0.00(+0.00%)
Apr 15, 2024
1.730
1.830
1.710
1.800
38,074
+0.03(+1.69%)
Apr 12, 2024
1.740
1.800
1.710
1.770
19,099
+0.02(+1.14%)
Apr 11, 2024
1.810
1.850
1.750
1.750
52,720
-0.07(-3.85%)
Apr 10, 2024
1.730
1.820
1.730
1.820
44,971
-0.01(-0.55%)
Apr 09, 2024
1.760
1.830
1.706
1.830
6,897
+0.09(+5.17%)
Apr 08, 2024
1.720
1.760
1.710
1.740
8,078
-0.04(-2.25%)
Apr 05, 2024
1.790
1.790
1.710
1.780
8,384
-0.01(-0.56%)
Apr 04, 2024
1.850
1.890
1.740
1.790
15,049
+0.00(+0.00%)
Apr 03, 2024
1.760
1.860
1.730
1.790
71,782
+0.03(+1.70%)
Apr 02, 2024
1.720
1.760
1.700
1.760
53,815
+0.00(+0.00%)
Apr 01, 2024
1.770
1.790
1.730
1.760
19,600
-0.03(-1.68%)
Mar 28, 2024
1.700
1.845
1.700
1.790
43,940
+0.01(+0.56%)
Mar 27, 2024
1.755
1.780
1.730
1.780
3,111
+0.00(+0.00%)
Mar 26, 2024
1.770
1.780
1.730
1.780
16,711
-0.02(-1.11%)
Mar 25, 2024
1.770
1.800
1.730
1.800
31,703
+0.00(+0.00%)
Mar 22, 2024
1.730
1.800
1.730
1.800
126,586
+0.05(+2.86%)
Mar 21, 2024
1.710
1.810
1.700
1.750
37,106
+0.02(+1.16%)
Mar 20, 2024
1.780
1.830
1.703
1.730
210,269
-0.05(-2.81%)
Mar 19, 2024
1.870
2.040
1.760
1.780
113,120
-0.12(-6.32%)
Mar 18, 2024
1.820
1.965
1.805
1.900
37,023
+0.05(+2.70%)
Mar 15, 2024
1.790
1.850
1.760
1.850
17,517
+0.09(+5.11%)
Mar 14, 2024
1.800
1.910
1.720
1.760
71,350
-0.10(-5.38%)
Mar 13, 2024
1.880
1.920
1.810
1.860
13,971
-0.02(-1.06%)
Mar 12, 2024
1.920
1.920
1.834
1.880
22,930
+0.03(+1.62%)
Mar 11, 2024
1.790
1.910
1.790
1.850
80,654
+0.02(+1.09%)
Mar 08, 2024
1.810
1.889
1.800
1.830
55,136
+0.03(+1.67%)
Mar 07, 2024
1.830
1.910
1.800
1.800
92,870
-0.05(-2.70%)
Mar 06, 2024
1.830
1.900
1.775
1.850
12,287
+0.00(+0.00%)
Mar 05, 2024
1.775
1.855
1.775
1.850
23,639
+0.04(+2.21%)
Mar 04, 2024
1.850
1.890
1.730
1.810
59,664
-0.05(-2.69%)
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
.