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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2021 3.540 3.650 3.460 3.580 134,416 +0.04(+1.13%)
Mar 30, 2021 3.450 3.560 3.260 3.540 527,619 +0.18(+5.36%)
Mar 29, 2021 3.710 3.710 3.340 3.360 344,546 -0.37(-9.92%)
Mar 26, 2021 3.970 4.160 3.620 3.730 366,700 -0.20(-5.09%)
Mar 25, 2021 3.500 5.100 3.410 3.930 4,926,893 +0.05(+1.29%)
Mar 24, 2021 4.160 4.160 3.720 3.880 530,185 -0.24(-5.83%)
Mar 23, 2021 4.360 4.360 4.040 4.120 199,115 -0.26(-5.94%)
Mar 22, 2021 4.470 4.640 4.240 4.380 278,058 -0.09(-2.01%)
Mar 19, 2021 3.970 4.510 3.900 4.470 348,400 +0.45(+11.19%)
Mar 18, 2021 4.480 4.700 3.970 4.020 403,518 -0.16(-3.83%)
Mar 17, 2021 3.780 4.250 3.700 4.180 334,795 +0.39(+10.29%)
Mar 16, 2021 3.860 3.880 3.680 3.790 467,588 +0.00(+0.00%)
Mar 15, 2021 3.690 3.870 3.670 3.790 206,188 +0.07(+1.88%)
Mar 12, 2021 3.680 3.760 3.570 3.720 221,100 -0.03(-0.80%)
Mar 11, 2021 3.530 3.780 3.480 3.750 316,915 +0.25(+7.14%)
Mar 10, 2021 3.560 3.650 3.380 3.500 211,134 +0.04(+1.16%)
Mar 09, 2021 3.370 3.610 3.250 3.460 268,605 +0.31(+9.84%)
Mar 08, 2021 3.410 3.450 3.110 3.150 219,687 -0.26(-7.62%)
Mar 05, 2021 3.270 3.410 2.920 3.410 510,900 +0.32(+10.36%)
Mar 04, 2021 3.570 3.790 3.090 3.090 551,371 -0.75(-19.53%)
Mar 03, 2021 3.990 4.020 3.790 3.840 208,837 -0.15(-3.76%)
Mar 02, 2021 3.840 4.140 3.810 3.990 265,843 +0.19(+5.00%)
Mar 01, 2021 3.820 3.970 3.740 3.800 236,069 +0.01(+0.26%)
Feb 26, 2021 3.865 3.925 3.620 3.790 217,700 +0.01(+0.26%)
Feb 25, 2021 4.150 4.270 3.740 3.780 331,935 -0.25(-6.20%)
Feb 24, 2021 3.940 4.110 3.940 4.030 194,645 -0.01(-0.25%)
Feb 23, 2021 4.300 4.310 3.580 4.040 511,504 -0.35(-7.97%)
Feb 22, 2021 4.880 4.890 4.380 4.390 364,991 -0.51(-10.41%)
Feb 19, 2021 4.530 4.900 4.470 4.900 186,900 +0.46(+10.36%)
Feb 18, 2021 4.830 4.920 4.440 4.440 273,560 -0.50(-10.12%)
Feb 17, 2021 4.950 5.020 4.730 4.940 182,079 -0.10(-1.98%)
Feb 16, 2021 4.900 5.040 4.730 5.040 298,864 +0.18(+3.70%)
Feb 12, 2021 4.750 4.890 4.630 4.860 349,400 +0.12(+2.53%)
Feb 11, 2021 4.940 5.090 4.650 4.740 345,380 -0.31(-6.14%)
Feb 10, 2021 5.000 5.110 4.630 5.050 400,503 +0.10(+2.02%)
Feb 09, 2021 4.850 5.000 4.471 4.950 519,487 +0.05(+1.02%)
Feb 08, 2021 4.240 4.950 4.240 4.900 1,076,605 +0.72(+17.22%)
Feb 05, 2021 4.340 4.360 4.100 4.180 317,000 -0.09(-2.11%)
Feb 04, 2021 4.200 4.470 4.200 4.270 448,154 +0.11(+2.64%)
Feb 03, 2021 3.800 4.290 3.800 4.160 561,325 +0.41(+10.93%)
Feb 02, 2021 3.750 3.860 3.550 3.750 329,939 +0.14(+3.88%)
Feb 01, 2021 3.660 3.740 3.460 3.610 267,546 -0.10(-2.70%)
Jan 29, 2021 3.490 3.740 3.450 3.710 322,100 +0.22(+6.30%)
Jan 28, 2021 3.740 3.840 3.450 3.490 703,382 -0.29(-7.67%)
Jan 27, 2021 4.000 4.100 3.700 3.780 593,593 -0.25(-6.20%)
Jan 26, 2021 3.990 4.090 3.990 4.030 321,476 -0.06(-1.47%)
Jan 25, 2021 4.050 4.140 3.980 4.090 491,353 +0.00(+0.00%)
Jan 22, 2021 4.150 4.250 3.950 4.090 520,600 -0.18(-4.22%)
Jan 21, 2021 3.890 4.300 3.750 4.270 1,014,995 +0.43(+11.20%)
Jan 20, 2021 3.850 3.900 3.550 3.840 846,703 +0.03(+0.79%)
Jan 19, 2021 3.510 3.860 3.500 3.810 1,230,638 +0.29(+8.24%)
Jan 15, 2021 3.300 3.565 3.160 3.520 1,551,300 +0.26(+7.98%)
Jan 14, 2021 3.070 3.300 2.950 3.260 2,326,340 +0.08(+2.52%)
Jan 13, 2021 2.990 3.740 2.810 3.180 37,671,760 +0.78(+32.50%)
Jan 12, 2021 2.430 2.480 2.370 2.400 525,538 -0.01(-0.41%)
Jan 11, 2021 2.400 2.430 2.340 2.410 197,696 +0.04(+1.69%)
Jan 08, 2021 2.310 2.440 2.300 2.370 395,400 -0.01(-0.42%)
Jan 07, 2021 2.250 2.380 2.250 2.380 505,056 +0.13(+5.78%)
Jan 06, 2021 2.290 2.365 2.230 2.250 536,492 +0.01(+0.45%)
Jan 05, 2021 2.250 2.300 2.190 2.240 630,223 +0.04(+1.82%)
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.