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)

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 10, 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 (%)
Sep 09, 2025 1.500 1.500 1.460 1.460 8,581 -0.01(-0.68%)
Sep 08, 2025 1.450 1.500 1.450 1.470 6,380 +0.01(+0.68%)
Sep 05, 2025 1.460 1.477 1.450 1.460 10,812 +0.00(+0.00%)
Sep 04, 2025 1.520 1.576 1.440 1.460 48,230 -0.03(-2.01%)
Sep 03, 2025 1.440 1.500 1.440 1.490 16,352 +0.03(+2.05%)
Sep 02, 2025 1.450 1.461 1.410 1.460 17,920 +0.01(+0.69%)
Aug 29, 2025 1.440 1.475 1.440 1.450 9,218 +0.00(+0.00%)
Aug 28, 2025 1.450 1.477 1.450 1.450 5,517 -0.01(-0.68%)
Aug 27, 2025 1.440 1.480 1.430 1.460 15,865 +0.00(+0.00%)
Aug 26, 2025 1.460 1.480 1.410 1.460 26,524 -0.02(-1.35%)
Aug 25, 2025 1.470 1.480 1.430 1.480 35,515 +0.02(+1.37%)
Aug 22, 2025 1.440 1.521 1.440 1.460 10,579 +0.06(+4.29%)
Aug 21, 2025 1.500 1.500 1.380 1.400 23,889 +0.00(+0.00%)
Aug 20, 2025 1.380 1.670 1.380 1.400 17,114 +0.00(+0.00%)
Aug 19, 2025 1.430 1.500 1.400 1.400 10,047 -0.03(-2.10%)
Aug 18, 2025 1.480 1.565 1.420 1.430 37,746 -0.05(-3.38%)
Aug 15, 2025 1.510 1.510 1.450 1.480 15,101 +0.03(+2.07%)
Aug 14, 2025 1.530 1.577 1.450 1.450 26,319 -0.05(-3.33%)
Aug 13, 2025 1.500 1.526 1.470 1.500 44,990 +0.04(+2.74%)
Aug 12, 2025 1.370 1.560 1.360 1.460 336,524 +0.08(+5.80%)
Aug 11, 2025 1.370 1.450 1.360 1.380 86,965 -0.02(-1.43%)
Aug 08, 2025 1.330 1.440 1.330 1.400 27,231 +0.04(+2.87%)
Aug 07, 2025 1.360 1.380 1.360 1.361 2,820 -0.02(-1.38%)
Aug 06, 2025 1.390 1.450 1.360 1.380 25,464 -0.02(-1.43%)
Aug 05, 2025 1.460 1.500 1.370 1.400 84,198 -0.10(-6.67%)
Aug 04, 2025 1.470 1.530 1.430 1.500 27,564 +0.02(+1.35%)
Aug 01, 2025 1.540 1.540 1.450 1.480 38,308 -0.06(-3.90%)
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%)
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.