Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.940 2.086 1.800 1.890 23,387 +0.04(+2.16%)
Oct 30, 2023 1.850 1.980 1.810 1.850 34,874 -0.01(-0.54%)
Oct 27, 2023 1.830 1.949 1.750 1.860 63,492 -0.03(-1.59%)
Oct 26, 2023 1.930 1.960 1.860 1.890 15,183 -0.02(-1.05%)
Oct 25, 2023 1.850 2.002 1.850 1.910 57,363 +0.04(+2.14%)
Oct 24, 2023 1.950 2.070 1.840 1.870 42,398 -0.08(-4.10%)
Oct 23, 2023 2.110 2.110 1.940 1.950 28,750 -0.07(-3.47%)
Oct 20, 2023 2.400 2.450 2.020 2.020 34,458 -0.28(-12.17%)
Oct 19, 2023 2.240 2.350 2.220 2.300 9,610 +0.08(+3.60%)
Oct 18, 2023 2.380 2.556 2.220 2.220 11,996 -0.16(-6.72%)
Oct 17, 2023 2.480 2.582 2.380 2.380 39,642 -0.07(-2.86%)
Oct 16, 2023 2.460 2.743 2.400 2.450 25,776 +0.01(+0.41%)
Oct 13, 2023 2.380 2.555 2.380 2.440 24,440 +0.06(+2.52%)
Oct 12, 2023 2.580 2.580 2.360 2.380 29,918 -0.22(-8.46%)
Oct 11, 2023 2.650 2.650 2.510 2.600 10,255 +0.04(+1.56%)
Oct 10, 2023 2.670 2.775 2.500 2.560 43,725 -0.06(-2.29%)
Oct 09, 2023 2.760 2.760 2.580 2.620 15,258 -0.17(-6.09%)
Oct 06, 2023 3.000 3.030 2.660 2.790 42,127 -0.12(-4.12%)
Oct 05, 2023 2.990 2.990 2.869 2.910 13,267 +0.00(+0.00%)
Oct 04, 2023 2.630 3.070 2.630 2.910 35,403 +0.28(+10.65%)
Oct 03, 2023 2.930 2.930 2.590 2.630 113,933 -0.22(-7.72%)
Oct 02, 2023 2.900 2.940 2.680 2.850 47,111 +0.04(+1.42%)
Sep 29, 2023 2.580 3.153 2.550 2.810 145,063 -0.35(-11.08%)
Sep 28, 2023 3.600 5.708 2.960 3.160 311,610 +2.88(+1032.62%)
Sep 27, 2023 0.3300 0.3810 0.2340 0.2790 1,691,587 -0.05(-15.48%)
Sep 26, 2023 0.3000 0.3450 0.2995 0.3301 246,418 +0.03(+10.40%)
Sep 25, 2023 0.3600 0.3232 0.2972 0.2990 210,287 -0.04(-10.48%)
Sep 22, 2023 0.3392 0.3556 0.3111 0.3340 79,965 -0.01(-3.19%)
Sep 21, 2023 0.3340 0.3559 0.3300 0.3450 77,282 +0.00(+0.85%)
Sep 20, 2023 0.3349 0.3780 0.3200 0.3421 89,311 +0.02(+7.24%)
Sep 19, 2023 0.3957 0.3957 0.2872 0.3190 201,204 -0.09(-21.79%)
Sep 18, 2023 0.3700 0.4154 0.3470 0.4079 348,365 +0.04(+10.42%)
Sep 15, 2023 0.3400 0.3694 0.3050 0.3694 226,625 +0.03(+9.97%)
Sep 14, 2023 0.2400 0.3500 0.2391 0.3359 632,449 +0.09(+36.27%)
Sep 13, 2023 0.3100 0.3404 0.2457 0.2465 585,628 -0.09(-27.54%)
Sep 12, 2023 0.3700 0.3760 0.3401 0.3402 314,302 -0.02(-6.41%)
Sep 11, 2023 0.4350 0.4507 0.3633 0.3635 727,049 -0.10(-20.98%)
Sep 08, 2023 0.4800 0.4900 0.4520 0.4600 55,745 -0.01(-1.08%)
Sep 07, 2023 0.4610 0.4976 0.4541 0.4650 33,166 +0.02(+3.33%)
Sep 06, 2023 0.4770 0.4860 0.4375 0.4500 97,577 -0.03(-5.66%)
Sep 05, 2023 0.4766 0.4979 0.4766 0.4770 23,994 +0.01(+1.25%)
Sep 01, 2023 0.4900 0.5000 0.4700 0.4711 42,882 -0.02(-3.86%)
Aug 31, 2023 0.5050 0.5098 0.4900 0.4900 19,306 +0.00(+0.86%)
Aug 30, 2023 0.5000 0.5051 0.4796 0.4858 39,169 -0.02(-3.28%)
Aug 29, 2023 0.4840 0.5080 0.4700 0.5023 55,851 +0.01(+2.72%)
Aug 28, 2023 0.5250 0.5250 0.4720 0.4890 25,836 -0.01(-1.11%)
Aug 25, 2023 0.4851 0.5050 0.4600 0.4945 82,866 +0.01(+2.11%)
Aug 24, 2023 0.5000 0.5040 0.4750 0.4843 163,410 -0.03(-5.30%)
Aug 23, 2023 0.5206 0.5479 0.4876 0.5114 116,885 -0.01(-1.77%)
Aug 22, 2023 0.5600 0.5670 0.5001 0.5206 163,086 -0.02(-3.59%)
Aug 21, 2023 0.5400 0.5900 0.5300 0.5400 239,146 +0.02(+2.96%)
Aug 18, 2023 0.4900 0.5441 0.4900 0.5245 54,997 +0.02(+4.17%)
Aug 17, 2023 0.5450 0.5450 0.4900 0.5035 147,935 -0.02(-4.20%)
Aug 16, 2023 0.5450 0.5450 0.5100 0.5256 72,371 -0.01(-1.02%)
Aug 15, 2023 0.5300 0.5493 0.5025 0.5310 89,439 +0.02(+3.91%)
Aug 14, 2023 0.5200 0.5300 0.5100 0.5110 65,657 +0.00(+0.20%)
Aug 11, 2023 0.4975 0.5397 0.4906 0.5100 143,259 +0.01(+2.51%)
Aug 10, 2023 0.4900 0.5000 0.4900 0.4975 39,784 +0.01(+1.53%)
Aug 09, 2023 0.4900 0.5001 0.4900 0.4900 42,040 +0.00(+0.95%)
Aug 08, 2023 0.5400 0.5400 0.4854 0.4854 42,090 -0.01(-2.33%)
Aug 07, 2023 0.5500 0.5525 0.4900 0.4970 151,059 -0.00(-0.60%)
Aug 04, 2023 0.5090 0.5109 0.4803 0.5000 68,979 -0.01(-1.96%)
Aug 03, 2023 0.5101 0.5300 0.5090 0.5100 71,786 -0.01(-1.39%)
Aug 02, 2023 0.5190 0.5280 0.5000 0.5172 60,838 -0.00(-0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.