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
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
1.530
1.580
1.500
1.500
5,396
+0.00(+0.00%)
Aug 23, 2024
1.510
1.545
1.430
1.500
2,618
-0.01(-0.66%)
Aug 22, 2024
1.440
1.510
1.440
1.510
698
+0.02(+1.34%)
Aug 21, 2024
1.470
1.490
1.450
1.490
13,951
+0.01(+0.68%)
Aug 20, 2024
1.520
1.520
1.420
1.480
2,172
+0.04(+2.78%)
Aug 19, 2024
1.460
1.510
1.440
1.440
1,485
+0.00(+0.00%)
Aug 16, 2024
1.430
1.470
1.420
1.440
2,900
+0.02(+1.41%)
Aug 15, 2024
1.540
1.540
1.420
1.420
3,495
+0.01(+0.71%)
Aug 14, 2024
1.430
1.450
1.390
1.410
4,019
+0.04(+2.92%)
Aug 13, 2024
1.430
1.430
1.350
1.370
615
-0.03(-2.15%)
Aug 12, 2024
1.470
1.479
1.220
1.400
64,990
-0.06(-4.10%)
Aug 09, 2024
1.640
1.640
1.460
1.460
12,912
-0.11(-7.01%)
Aug 08, 2024
1.610
1.610
1.550
1.570
2,235
-0.07(-4.27%)
Aug 07, 2024
1.650
1.680
1.580
1.640
15,986
+0.00(+0.00%)
Aug 06, 2024
1.540
1.680
1.540
1.640
14,764
+0.05(+3.14%)
Aug 05, 2024
1.550
1.680
1.540
1.590
9,604
-0.02(-1.24%)
Aug 02, 2024
1.750
1.750
1.580
1.610
6,490
-0.11(-6.40%)
Aug 01, 2024
1.720
1.720
1.640
1.720
8,787
+0.03(+1.78%)
Jul 31, 2024
1.660
1.710
1.620
1.690
3,935
+0.01(+0.60%)
Jul 30, 2024
1.670
1.700
1.587
1.680
6,297
-0.01(-0.59%)
Jul 29, 2024
1.630
1.690
1.630
1.690
1,385
+0.02(+1.20%)
Jul 26, 2024
1.590
1.678
1.590
1.670
1,895
-0.01(-0.60%)
Jul 25, 2024
1.680
1.720
1.560
1.680
4,870
-0.03(-1.75%)
Jul 24, 2024
1.650
1.710
1.480
1.710
32,826
+0.07(+4.27%)
Jul 23, 2024
1.660
1.705
1.640
1.640
7,916
+0.00(+0.00%)
Jul 22, 2024
1.470
1.640
1.470
1.640
16,722
+0.09(+5.81%)
Jul 19, 2024
1.610
1.625
1.550
1.550
3,058
-0.05(-3.13%)
Jul 18, 2024
1.550
1.630
1.550
1.600
3,968
-0.05(-3.00%)
Jul 17, 2024
1.640
1.650
1.510
1.649
30,200
+0.09(+5.73%)
Jul 16, 2024
1.500
1.630
1.500
1.560
12,950
+0.06(+4.00%)
Jul 15, 2024
1.495
1.540
1.495
1.500
12,338
+0.01(+0.67%)
Jul 12, 2024
1.430
1.510
1.420
1.490
32,007
+0.04(+2.76%)
Jul 11, 2024
1.450
1.503
1.424
1.450
23,102
-0.02(-1.36%)
Jul 10, 2024
1.494
1.494
1.450
1.470
5,921
+0.02(+1.24%)
Jul 09, 2024
1.450
1.540
1.450
1.452
9,701
-0.00(-0.02%)
Jul 08, 2024
1.460
1.470
1.452
1.452
4,447
-0.02(-1.20%)
Jul 05, 2024
1.450
1.495
1.450
1.470
3,022
+0.01(+0.68%)
Jul 03, 2024
1.410
1.460
1.410
1.460
7,001
+0.03(+2.10%)
Jul 02, 2024
1.530
1.530
1.410
1.430
13,788
-0.06(-4.03%)
Jul 01, 2024
1.530
1.550
1.480
1.490
9,842
-0.01(-0.67%)
Jun 28, 2024
1.530
1.545
1.370
1.500
79,360
-0.05(-3.23%)
Jun 27, 2024
1.510
1.550
1.495
1.550
25,406
+0.03(+1.97%)
Jun 26, 2024
1.530
1.570
1.500
1.520
6,729
-0.03(-1.94%)
Jun 25, 2024
1.490
1.550
1.470
1.550
45,888
+0.03(+1.97%)
Jun 24, 2024
1.480
1.520
1.480
1.520
4,725
+0.03(+2.01%)
Jun 21, 2024
1.520
1.540
1.450
1.490
39,237
-0.04(-2.61%)
Jun 20, 2024
1.550
1.580
1.350
1.530
68,956
-0.06(-3.77%)
Jun 18, 2024
1.570
1.590
1.520
1.590
32,202
+0.00(+0.00%)
Jun 17, 2024
1.630
1.630
1.580
1.590
5,944
-0.01(-0.63%)
Jun 14, 2024
1.610
1.630
1.560
1.600
5,205
-0.02(-1.23%)
Jun 13, 2024
1.640
1.650
1.560
1.620
40,381
+0.02(+1.25%)
Jun 12, 2024
1.580
1.630
1.560
1.600
8,170
-0.02(-1.23%)
Jun 11, 2024
1.590
1.620
1.572
1.620
4,399
+0.05(+3.18%)
Jun 10, 2024
1.590
1.630
1.560
1.570
12,517
-0.01(-0.63%)
Jun 07, 2024
1.560
1.620
1.560
1.580
38,309
+0.00(+0.00%)
Jun 06, 2024
1.610
1.615
1.580
1.580
4,142
-0.04(-2.47%)
Jun 05, 2024
1.540
1.620
1.540
1.620
16,798
+0.05(+3.18%)
Jun 04, 2024
1.650
1.650
1.570
1.570
37,085
-0.08(-4.85%)
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
.