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:

Synlogic Inc (NQ: SYBX )

0.9100 +0.0100 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.9200 0.9350 0.9000 0.9100 97,185 +0.01(+1.11%)
Feb 02, 2023 0.9200 0.9300 0.8711 0.9000 106,731 +0.02(+2.24%)
Feb 01, 2023 0.8963 0.9195 0.8500 0.8803 77,938 +0.03(+3.56%)
Jan 31, 2023 0.8924 0.9250 0.8000 0.8500 140,797 -0.05(-5.56%)
Jan 30, 2023 0.9292 0.9292 0.8600 0.9000 107,175 -0.04(-4.26%)
Jan 27, 2023 0.9474 0.9600 0.9082 0.9400 108,356 -0.02(-2.08%)
Jan 26, 2023 0.9800 1.014 0.9550 0.9600 50,264 -0.02(-1.55%)
Jan 25, 2023 1.010 1.010 0.9600 0.9751 17,610 +0.02(+1.85%)
Jan 24, 2023 0.9523 1.040 0.9501 0.9574 168,417 +0.01(+0.54%)
Jan 23, 2023 1.020 1.020 0.9487 0.9523 131,595 -0.05(-4.78%)
Jan 20, 2023 0.9439 1.020 0.8610 1.000 332,021 +0.00(+0.01%)
Jan 19, 2023 1.020 1.040 0.9500 1.000 1,583,503 +0.01(+0.85%)
Jan 18, 2023 1.000 1.060 0.9916 0.9916 79,443 -0.03(-2.78%)
Jan 17, 2023 1.030 1.089 0.9850 1.020 182,264 -0.03(-2.86%)
Jan 13, 2023 1.080 1.100 0.9891 1.050 116,739 -0.02(-1.87%)
Jan 12, 2023 0.9100 1.080 0.9100 1.070 361,307 +0.14(+15.05%)
Jan 11, 2023 0.8825 0.9405 0.8825 0.9300 45,551 +0.02(+2.20%)
Jan 10, 2023 0.8800 0.9300 0.8500 0.9100 119,450 +0.03(+3.41%)
Jan 09, 2023 0.9300 0.9500 0.8500 0.8800 74,748 -0.03(-3.31%)
Jan 06, 2023 0.8400 0.9150 0.8200 0.9101 163,705 +0.08(+8.99%)
Jan 05, 2023 0.7799 0.8400 0.7700 0.8350 127,450 +0.08(+11.33%)
Jan 04, 2023 0.7036 0.7750 0.7036 0.7500 135,940 +0.01(+1.15%)
Jan 03, 2023 0.7318 0.7773 0.7202 0.7415 77,928 -0.02(-2.43%)
Dec 30, 2022 0.7699 0.7900 0.7201 0.7600 97,186 -0.02(-2.19%)
Dec 29, 2022 0.6829 0.8099 0.6829 0.7770 154,037 +0.08(+11.00%)
Dec 28, 2022 0.7400 0.7399 0.6536 0.7000 150,695 -0.04(-4.76%)
Dec 27, 2022 0.7276 0.7857 0.6771 0.7350 135,557 +0.04(+5.02%)
Dec 23, 2022 0.7049 0.7525 0.6999 0.6999 33,454 -0.02(-2.78%)
Dec 22, 2022 0.6835 0.7199 0.6500 0.7199 130,870 +0.03(+4.18%)
Dec 21, 2022 0.6403 0.7199 0.6403 0.6910 119,607 +0.04(+6.44%)
Dec 20, 2022 0.6303 0.6800 0.6300 0.6492 114,448 -0.02(-3.10%)
Dec 19, 2022 0.7093 0.7175 0.6456 0.6700 104,307 -0.05(-7.06%)
Dec 16, 2022 0.7000 0.7750 0.7000 0.7209 108,527 -0.02(-2.09%)
Dec 15, 2022 0.7081 0.7652 0.6800 0.7363 205,110 +0.06(+8.28%)
Dec 14, 2022 0.6790 0.7200 0.6770 0.6800 58,249 -0.02(-2.86%)
Dec 13, 2022 0.7200 0.7495 0.6905 0.7000 94,823 -0.02(-2.59%)
Dec 12, 2022 0.7400 0.7400 0.6763 0.7186 77,456 +0.02(+2.66%)
Dec 09, 2022 0.6600 0.7200 0.6500 0.7000 199,533 +0.04(+6.06%)
Dec 08, 2022 0.7300 0.7300 0.6442 0.6600 133,417 -0.01(-2.00%)
Dec 07, 2022 0.7300 0.7300 0.6607 0.6735 55,905 -0.03(-4.24%)
Dec 06, 2022 0.7178 0.7400 0.7000 0.7033 92,635 -0.04(-4.96%)
Dec 05, 2022 0.7900 0.7900 0.7228 0.7400 85,687 -0.05(-6.21%)
Dec 02, 2022 0.7800 0.8099 0.7300 0.7890 177,465 +0.10(+14.31%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.