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 )

1.823 +0.033 (+1.87%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 1, 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 (%)
Sep 30, 2021 2.880 3.190 2.880 3.050 599,201 +0.19(+6.64%)
Sep 29, 2021 3.060 3.200 2.840 2.860 531,195 -0.22(-7.14%)
Sep 28, 2021 3.020 3.140 2.945 3.080 371,214 +0.03(+0.98%)
Sep 27, 2021 3.110 3.210 3.030 3.050 463,674 -0.12(-3.79%)
Sep 24, 2021 3.150 3.308 3.150 3.170 367,273 -0.01(-0.31%)
Sep 23, 2021 3.290 3.350 3.050 3.180 3,839,053 -0.31(-8.88%)
Sep 22, 2021 3.530 3.560 3.394 3.490 467,473 -0.08(-2.24%)
Sep 21, 2021 3.710 3.990 3.470 3.570 993,557 -0.14(-3.77%)
Sep 20, 2021 3.520 4.040 3.420 3.710 9,327,654 +0.42(+12.77%)
Sep 17, 2021 3.210 3.340 3.120 3.290 272,913 +0.10(+3.13%)
Sep 16, 2021 3.150 3.240 3.110 3.190 115,324 +0.02(+0.63%)
Sep 15, 2021 3.030 3.250 2.950 3.170 234,544 +0.15(+4.97%)
Sep 14, 2021 3.000 3.100 2.950 3.020 108,628 +0.03(+1.00%)
Sep 13, 2021 3.240 3.240 2.900 2.990 126,550 -0.17(-5.38%)
Sep 10, 2021 3.230 3.340 3.010 3.160 223,764 -0.02(-0.63%)
Sep 09, 2021 3.250 3.300 3.050 3.180 136,591 -0.04(-1.24%)
Sep 08, 2021 3.050 3.450 3.027 3.220 342,279 +0.21(+6.98%)
Sep 07, 2021 3.100 3.230 2.880 3.010 363,526 -0.06(-1.95%)
Sep 03, 2021 2.670 3.275 2.670 3.070 1,994,005 +0.37(+13.70%)
Sep 02, 2021 2.750 2.830 2.680 2.700 388,329 -0.03(-1.10%)
Sep 01, 2021 2.680 2.820 2.663 2.730 214,162 +0.05(+1.87%)
Aug 31, 2021 2.710 2.740 2.600 2.680 42,768 -0.03(-1.11%)
Aug 30, 2021 2.580 2.850 2.580 2.710 141,887 +0.13(+5.04%)
Aug 27, 2021 2.610 2.699 2.540 2.580 88,147 -0.06(-2.27%)
Aug 26, 2021 2.680 2.740 2.560 2.640 85,327 -0.04(-1.49%)
Aug 25, 2021 2.640 2.780 2.620 2.680 48,521 +0.05(+1.90%)
Aug 24, 2021 2.700 2.730 2.450 2.630 233,287 -0.07(-2.59%)
Aug 23, 2021 2.490 2.740 2.470 2.700 120,748 +0.25(+10.20%)
Aug 20, 2021 2.560 2.580 2.410 2.450 163,194 -0.13(-5.04%)
Aug 19, 2021 2.650 2.690 2.540 2.580 61,567 -0.08(-3.01%)
Aug 18, 2021 2.680 2.750 2.635 2.660 64,539 -0.03(-1.12%)
Aug 17, 2021 2.700 2.730 2.590 2.690 113,365 -0.05(-1.82%)
Aug 16, 2021 2.800 2.820 2.700 2.740 155,107 -0.08(-2.84%)
Aug 13, 2021 2.900 2.950 2.820 2.820 72,723 -0.05(-1.74%)
Aug 12, 2021 2.820 2.920 2.811 2.870 74,493 -0.05(-1.71%)
Aug 11, 2021 2.980 3.060 2.870 2.920 77,594 -0.05(-1.68%)
Aug 10, 2021 2.960 3.010 2.900 2.970 117,277 +0.01(+0.34%)
Aug 09, 2021 3.020 3.120 2.960 2.960 200,866 -0.08(-2.63%)
Aug 06, 2021 2.880 3.130 2.880 3.040 198,524 +0.17(+5.92%)
Aug 05, 2021 2.930 3.050 2.850 2.870 137,787 -0.05(-1.71%)
Aug 04, 2021 2.910 2.990 2.835 2.920 81,678 +0.01(+0.34%)
Aug 03, 2021 3.120 3.170 2.880 2.910 194,375 -0.18(-5.83%)
Aug 02, 2021 3.150 3.180 3.020 3.090 174,969 -0.07(-2.22%)
Jul 30, 2021 3.220 3.230 3.110 3.160 211,030 -0.04(-1.25%)
Jul 29, 2021 3.260 3.360 3.138 3.200 97,263 -0.06(-1.84%)
Jul 28, 2021 3.190 3.340 3.160 3.260 189,531 +0.05(+1.56%)
Jul 27, 2021 3.225 3.250 3.010 3.210 83,748 +0.11(+3.55%)
Jul 26, 2021 3.140 3.280 3.060 3.100 362,047 -0.08(-2.52%)
Jul 23, 2021 3.280 3.280 3.050 3.180 425,484 -0.08(-2.45%)
Jul 22, 2021 3.440 3.440 3.200 3.260 307,169 -0.17(-4.96%)
Jul 21, 2021 3.350 3.510 3.290 3.430 127,095 +0.07(+2.08%)
Jul 20, 2021 3.320 3.430 3.200 3.360 116,330 +0.08(+2.44%)
Jul 19, 2021 3.260 3.430 3.160 3.280 246,487 -0.01(-0.30%)
Jul 16, 2021 3.450 3.450 3.270 3.290 237,532 -0.17(-4.91%)
Jul 15, 2021 3.310 3.460 3.220 3.460 271,510 +0.20(+6.13%)
Jul 14, 2021 3.420 3.510 3.260 3.260 98,481 -0.16(-4.68%)
Jul 13, 2021 3.570 3.600 3.390 3.420 95,246 -0.18(-5.00%)
Jul 12, 2021 3.690 3.790 3.570 3.600 149,525 -0.11(-2.96%)
Jul 09, 2021 3.770 3.795 3.655 3.710 52,527 -0.04(-1.07%)
Jul 08, 2021 3.480 3.810 3.430 3.750 323,775 +0.17(+4.75%)
Jul 07, 2021 3.800 3.810 3.554 3.580 296,403 -0.22(-5.79%)
Jul 06, 2021 3.890 3.940 3.770 3.800 189,375 -0.09(-2.31%)
Jul 02, 2021 4.090 4.220 3.860 3.890 235,155 -0.21(-5.12%)
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.