Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 0.6164 0.6500 0.5200 0.5303 510,987 +0.00(+0.06%)
Apr 28, 2023 0.5300 0.5606 0.5300 0.5300 147,841 +0.01(+1.73%)
Apr 27, 2023 0.5650 0.5680 0.5200 0.5210 91,908 +0.02(+3.70%)
Apr 26, 2023 0.6298 0.6299 0.5022 0.5024 117,880 -0.07(-12.63%)
Apr 25, 2023 0.6281 0.6285 0.5650 0.5750 62,587 -0.07(-10.16%)
Apr 24, 2023 0.6498 0.6700 0.6400 0.6400 36,958 -0.01(-1.28%)
Apr 21, 2023 0.6530 0.6684 0.6350 0.6483 20,391 -0.00(-0.75%)
Apr 20, 2023 0.6713 0.6713 0.5720 0.6532 48,597 -0.02(-2.68%)
Apr 19, 2023 0.6691 0.6820 0.6624 0.6712 36,941 +0.01(+1.64%)
Apr 18, 2023 0.6800 0.6800 0.6601 0.6604 14,793 +0.00(+0.06%)
Apr 17, 2023 0.7000 0.7094 0.6600 0.6600 117,735 -0.02(-3.57%)
Apr 14, 2023 0.7000 0.7000 0.6403 0.6844 113,751 +0.01(+1.09%)
Apr 13, 2023 0.6500 0.6797 0.6324 0.6770 70,329 +0.05(+7.29%)
Apr 12, 2023 0.6100 0.6394 0.6004 0.6310 126,600 +0.03(+5.03%)
Apr 11, 2023 0.5800 0.6246 0.5689 0.6008 119,299 +0.04(+6.81%)
Apr 10, 2023 0.5400 0.5690 0.5000 0.5625 129,465 -0.01(-2.55%)
Apr 06, 2023 0.5000 0.5775 0.5000 0.5772 91,976 +0.08(+15.26%)
Apr 05, 2023 0.5076 0.5443 0.5008 0.5008 84,925 -0.03(-6.50%)
Apr 04, 2023 0.5757 0.5757 0.4800 0.5356 428,907 -0.04(-7.66%)
Apr 03, 2023 0.6156 0.6200 0.5710 0.5800 235,308 -0.05(-8.23%)
Mar 31, 2023 0.6699 0.6699 0.6000 0.6320 118,032 -0.04(-5.64%)
Mar 30, 2023 0.6111 0.6700 0.6018 0.6698 137,086 +0.04(+6.32%)
Mar 29, 2023 0.6308 0.6501 0.5900 0.6300 289,833 +0.02(+2.94%)
Mar 28, 2023 0.5800 0.6649 0.5800 0.6120 122,044 +0.03(+5.32%)
Mar 27, 2023 0.5900 0.6086 0.5750 0.5811 32,352 +0.01(+1.04%)
Mar 24, 2023 0.5800 0.6033 0.5720 0.5751 110,914 -0.03(-5.64%)
Mar 23, 2023 0.6202 0.6482 0.6050 0.6095 60,250 -0.02(-3.21%)
Mar 22, 2023 0.6800 0.6800 0.6208 0.6297 50,558 -0.05(-7.40%)
Mar 21, 2023 0.6600 0.6999 0.6430 0.6800 146,624 +0.00(+0.15%)
Mar 20, 2023 0.6200 0.7348 0.6000 0.6790 191,576 +0.05(+7.81%)
Mar 17, 2023 0.6200 0.6500 0.6000 0.6298 88,266 +0.01(+1.58%)
Mar 16, 2023 0.6076 0.6274 0.5868 0.6200 128,121 +0.01(+2.04%)
Mar 15, 2023 0.6150 0.6199 0.5850 0.6076 100,537 -0.00(-0.38%)
Mar 14, 2023 0.6300 0.6900 0.6000 0.6099 110,401 +0.01(+2.49%)
Mar 13, 2023 0.5600 0.6326 0.5600 0.5951 81,345 +0.03(+5.44%)
Mar 10, 2023 0.6100 0.6519 0.5600 0.5644 144,615 -0.07(-10.37%)
Mar 09, 2023 0.6700 0.6700 0.6220 0.6297 182,411 -0.04(-6.01%)
Mar 08, 2023 0.6700 0.6879 0.6510 0.6700 51,155 +0.01(+0.98%)
Mar 07, 2023 0.6900 0.6920 0.6600 0.6635 76,597 -0.01(-0.97%)
Mar 06, 2023 0.6900 0.6900 0.6700 0.6700 40,257 -0.01(-1.46%)
Mar 03, 2023 0.6600 0.6800 0.6500 0.6799 93,814 +0.01(+1.48%)
Mar 02, 2023 0.7058 0.7058 0.6510 0.6700 87,412 -0.03(-3.94%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.