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 )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2023 0.5000 0.5079 0.4871 0.4899 131,956 +0.00(+0.18%)
Jul 28, 2023 0.4890 0.4900 0.4510 0.4890 172,291 +0.01(+1.88%)
Jul 27, 2023 0.4860 0.5069 0.4400 0.4800 199,746 -0.03(-5.70%)
Jul 26, 2023 0.5000 0.5150 0.4900 0.5090 146,108 +0.01(+1.80%)
Jul 25, 2023 0.5300 0.5300 0.4980 0.5000 72,309 -0.03(-5.48%)
Jul 24, 2023 0.5000 0.5300 0.4952 0.5290 56,271 +0.02(+4.55%)
Jul 21, 2023 0.5290 0.5579 0.5000 0.5060 157,105 -0.03(-5.42%)
Jul 20, 2023 0.5110 0.5570 0.5104 0.5350 124,276 +0.01(+2.53%)
Jul 19, 2023 0.5000 0.5218 0.4951 0.5218 95,496 +0.02(+4.15%)
Jul 18, 2023 0.5190 0.5298 0.4815 0.5010 227,704 +0.00(+0.22%)
Jul 17, 2023 0.5130 0.5300 0.4925 0.4999 144,475 -0.00(-0.71%)
Jul 14, 2023 0.5119 0.5300 0.5002 0.5035 82,259 -0.01(-1.47%)
Jul 13, 2023 0.5088 0.5400 0.4900 0.5110 201,304 +0.01(+2.94%)
Jul 12, 2023 0.5150 0.5400 0.4747 0.4964 355,378 -0.03(-6.34%)
Jul 11, 2023 0.5275 0.5676 0.5215 0.5300 2,283,859 +0.03(+5.49%)
Jul 10, 2023 0.5224 0.5698 0.5011 0.5024 125,347 -0.02(-3.85%)
Jul 07, 2023 0.4025 0.5400 0.4025 0.5225 677,564 +0.12(+28.50%)
Jul 06, 2023 0.4000 0.4260 0.3933 0.4066 156,611 -0.00(-0.59%)
Jul 05, 2023 0.4080 0.4101 0.4000 0.4090 195,678 -0.00(-0.05%)
Jul 03, 2023 0.4400 0.4400 0.4092 0.4092 161,945 -0.02(-4.84%)
Jun 30, 2023 0.4300 0.4400 0.4120 0.4300 356,131 -0.01(-2.27%)
Jun 29, 2023 0.4242 0.4474 0.4110 0.4400 132,628 +0.00(+0.62%)
Jun 28, 2023 0.4846 0.5246 0.4200 0.4373 276,452 -0.05(-9.78%)
Jun 27, 2023 0.4180 0.4860 0.4100 0.4847 163,247 +0.07(+15.68%)
Jun 26, 2023 0.4700 0.4880 0.4000 0.4190 415,485 -0.04(-8.91%)
Jun 23, 2023 0.5000 0.5000 0.4600 0.4600 283,507 -0.04(-8.80%)
Jun 22, 2023 0.5235 0.5250 0.5000 0.5044 101,307 -0.02(-3.04%)
Jun 21, 2023 0.5454 0.5550 0.5000 0.5202 308,787 -0.04(-7.19%)
Jun 20, 2023 0.5605 0.5831 0.5404 0.5605 147,018 +0.00(+0.09%)
Jun 16, 2023 0.5500 0.5740 0.5228 0.5600 103,342 -0.00(-0.76%)
Jun 15, 2023 0.5500 0.5673 0.5444 0.5643 79,638 -0.00(-0.60%)
Jun 14, 2023 0.5510 0.5799 0.5490 0.5677 184,450 +0.01(+1.37%)
Jun 13, 2023 0.5900 0.5900 0.5500 0.5600 114,266 -0.01(-1.75%)
Jun 12, 2023 0.5900 0.5944 0.5500 0.5700 234,831 -0.02(-3.78%)
Jun 09, 2023 0.5800 0.6273 0.5680 0.5924 198,748 -0.00(-0.02%)
Jun 08, 2023 0.5800 0.6000 0.5660 0.5925 137,289 +0.02(+3.95%)
Jun 07, 2023 0.6060 0.6200 0.5600 0.5700 323,240 -0.05(-8.76%)
Jun 06, 2023 0.5326 0.6600 0.5249 0.6247 612,777 +0.14(+28.41%)
Jun 05, 2023 0.5600 0.5819 0.4850 0.4865 418,959 -0.08(-14.65%)
Jun 02, 2023 0.5500 0.5900 0.5354 0.5700 100,197 +0.01(+2.70%)
Jun 01, 2023 0.5400 0.5599 0.5310 0.5550 84,950 +0.03(+5.71%)
May 31, 2023 0.5527 0.5600 0.5250 0.5250 154,270 -0.04(-7.86%)
May 30, 2023 0.5700 0.5700 0.5350 0.5698 236,258 +0.01(+1.75%)
May 26, 2023 0.5500 0.5700 0.5385 0.5600 67,261 +0.02(+2.75%)
May 25, 2023 0.5529 0.5774 0.5300 0.5450 176,292 -0.02(-4.39%)
May 24, 2023 0.5577 0.5800 0.5420 0.5700 89,776 +0.01(+1.71%)
May 23, 2023 0.5500 0.5810 0.5500 0.5604 87,035 -0.00(-0.30%)
May 22, 2023 0.5660 0.5800 0.5470 0.5621 138,874 -0.01(-1.28%)
May 19, 2023 0.5800 0.5898 0.5300 0.5694 213,986 -0.00(-0.38%)
May 18, 2023 0.5500 0.5800 0.5500 0.5716 150,745 +0.01(+1.33%)
May 17, 2023 0.5300 0.5700 0.5300 0.5641 167,671 +0.02(+4.62%)
May 16, 2023 0.5554 0.5600 0.5310 0.5392 145,194 -0.01(-1.98%)
May 15, 2023 0.5900 0.5900 0.5400 0.5501 277,320 -0.01(-0.97%)
May 12, 2023 0.5590 0.5700 0.5550 0.5555 184,640 -0.00(-0.36%)
May 11, 2023 0.5466 0.5800 0.5150 0.5575 496,746 +0.00(+0.45%)
May 10, 2023 0.5222 0.5710 0.5152 0.5550 1,701,203 +0.05(+10.56%)
May 09, 2023 0.6800 0.6800 0.4530 0.5020 9,029,020 -0.06(-10.36%)
May 08, 2023 0.5700 0.6200 0.5400 0.5600 326,086 +0.01(+1.82%)
May 05, 2023 0.5600 0.5750 0.5401 0.5500 103,063 +0.00(+0.00%)
May 04, 2023 0.5490 0.5730 0.5395 0.5500 156,469 +0.01(+2.06%)
May 03, 2023 0.5194 0.5824 0.5100 0.5389 167,926 +0.05(+9.53%)
May 02, 2023 0.5500 0.5597 0.4920 0.4920 173,343 -0.04(-7.22%)
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.