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 )

1.650 +0.030 (+1.85%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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 (%)
Mar 31, 2020 1.840 1.850 1.630 1.720 166,002 -0.12(-6.52%)
Mar 30, 2020 1.840 1.890 1.750 1.840 138,593 -0.01(-0.54%)
Mar 27, 2020 1.940 1.985 1.830 1.850 108,600 -0.16(-7.96%)
Mar 26, 2020 1.960 2.050 1.920 2.010 116,921 +0.05(+2.55%)
Mar 25, 2020 2.010 2.120 1.900 1.960 93,230 -0.09(-4.39%)
Mar 24, 2020 2.000 2.090 1.930 2.050 151,371 +0.14(+7.33%)
Mar 23, 2020 1.880 1.990 1.820 1.910 153,544 +0.08(+4.37%)
Mar 20, 2020 1.980 2.067 1.800 1.830 244,100 -0.17(-8.50%)
Mar 19, 2020 2.010 2.150 1.850 2.000 311,883 -0.02(-0.99%)
Mar 18, 2020 2.220 2.300 1.630 2.020 683,004 -0.60(-22.90%)
Mar 17, 2020 1.620 2.790 1.400 2.620 978,740 +1.02(+63.75%)
Mar 16, 2020 1.420 1.680 1.350 1.600 312,160 +0.01(+0.63%)
Mar 13, 2020 1.510 1.740 1.410 1.590 554,900 +0.20(+14.39%)
Mar 12, 2020 1.430 1.830 1.380 1.390 854,714 -0.15(-9.74%)
Mar 11, 2020 1.620 1.650 1.480 1.540 457,265 -0.16(-9.41%)
Mar 10, 2020 1.700 1.790 1.560 1.700 320,751 +0.04(+2.41%)
Mar 09, 2020 1.900 1.980 1.650 1.660 617,963 -0.42(-20.19%)
Mar 06, 2020 2.090 2.185 2.020 2.080 185,600 -0.08(-3.70%)
Mar 05, 2020 2.150 2.210 2.120 2.160 235,389 -0.04(-1.82%)
Mar 04, 2020 2.200 2.260 2.130 2.200 315,959 +0.03(+1.38%)
Mar 03, 2020 2.140 2.200 2.022 2.170 356,669 +0.00(+0.00%)
Mar 02, 2020 2.100 2.210 2.000 2.170 405,864 +0.11(+5.34%)
Feb 28, 2020 2.010 2.160 2.000 2.060 503,300 -0.01(-0.48%)
Feb 27, 2020 2.230 2.300 2.040 2.070 630,479 -0.22(-9.61%)
Feb 26, 2020 2.390 2.450 2.200 2.290 458,712 -0.10(-4.18%)
Feb 25, 2020 2.590 2.680 2.350 2.390 365,468 -0.16(-6.27%)
Feb 24, 2020 2.670 2.740 2.520 2.550 678,645 -0.27(-9.57%)
Feb 21, 2020 2.760 2.870 2.640 2.820 361,000 +0.07(+2.55%)
Feb 20, 2020 2.540 2.770 2.540 2.750 728,429 +0.22(+8.70%)
Feb 19, 2020 2.570 2.690 2.495 2.530 504,708 -0.01(-0.39%)
Feb 18, 2020 2.410 2.565 2.370 2.540 502,219 +0.14(+5.83%)
Feb 14, 2020 2.380 2.430 2.340 2.400 269,500 +0.02(+0.84%)
Feb 13, 2020 2.420 2.450 2.360 2.380 256,122 -0.06(-2.46%)
Feb 12, 2020 2.460 2.510 2.390 2.440 437,172 -0.01(-0.41%)
Feb 11, 2020 2.420 2.510 2.350 2.450 462,570 +0.02(+0.82%)
Feb 10, 2020 2.370 2.450 2.310 2.430 242,385 +0.08(+3.40%)
Feb 07, 2020 2.440 2.465 2.330 2.350 531,600 -0.10(-4.08%)
Feb 06, 2020 2.570 2.620 2.410 2.450 507,961 -0.09(-3.54%)
Feb 05, 2020 2.430 2.580 2.340 2.540 558,495 +0.14(+5.83%)
Feb 04, 2020 2.540 2.570 2.330 2.400 796,475 -0.11(-4.38%)
Feb 03, 2020 2.690 2.720 2.460 2.510 758,057 -0.17(-6.34%)
Jan 31, 2020 2.870 2.905 2.600 2.680 641,900 -0.18(-6.29%)
Jan 30, 2020 2.780 2.950 2.650 2.860 420,520 +0.12(+4.38%)
Jan 29, 2020 2.710 2.800 2.610 2.740 395,842 +0.05(+1.86%)
Jan 28, 2020 2.630 2.837 2.560 2.690 322,613 +0.09(+3.46%)
Jan 27, 2020 2.650 2.650 2.410 2.600 325,791 -0.05(-1.89%)
Jan 24, 2020 2.770 2.970 2.605 2.650 546,900 -0.09(-3.28%)
Jan 23, 2020 2.860 2.890 2.725 2.740 382,328 -0.15(-5.19%)
Jan 22, 2020 3.200 3.250 2.880 2.890 494,240 -0.29(-9.12%)
Jan 21, 2020 2.980 3.340 2.980 3.180 396,678 +0.20(+6.71%)
Jan 17, 2020 3.330 3.460 2.890 2.980 634,000 -0.21(-6.58%)
Jan 16, 2020 3.200 3.320 2.950 3.190 625,930 +0.04(+1.27%)
Jan 15, 2020 2.760 3.230 2.730 3.150 966,253 +0.42(+15.38%)
Jan 14, 2020 2.580 2.890 2.550 2.730 433,829 +0.16(+6.23%)
Jan 13, 2020 2.710 2.710 2.440 2.570 424,452 -0.12(-4.46%)
Jan 10, 2020 2.900 2.923 2.670 2.690 748,000 -0.17(-5.94%)
Jan 09, 2020 2.750 3.100 2.600 2.860 1,098,935 +0.15(+5.54%)
Jan 08, 2020 2.510 2.750 2.440 2.710 425,555 +0.23(+9.27%)
Jan 07, 2020 2.410 2.580 2.360 2.480 201,194 +0.09(+3.77%)
Jan 06, 2020 2.430 2.520 2.370 2.390 252,838 -0.08(-3.24%)
Jan 03, 2020 2.700 2.730 2.450 2.470 398,300 -0.21(-7.84%)
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.