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 )

1.680 +0.220 (+15.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.500 1.680 1.495 1.680 20,397 +0.22(+15.07%)
Sep 19, 2024 1.485 1.485 1.460 1.460 2,401 -0.04(-2.67%)
Sep 18, 2024 1.460 1.535 1.450 1.500 7,358 -0.01(-0.66%)
Sep 17, 2024 1.440 1.550 1.430 1.510 16,077 +0.09(+6.34%)
Sep 16, 2024 1.440 1.450 1.410 1.420 4,877 +0.02(+1.43%)
Sep 13, 2024 1.390 1.460 1.380 1.400 35,129 -0.02(-1.06%)
Sep 12, 2024 1.360 1.415 1.360 1.415 3,521 +0.04(+2.54%)
Sep 11, 2024 1.450 1.450 1.360 1.380 6,681 -0.02(-1.43%)
Sep 10, 2024 1.430 1.440 1.360 1.400 13,029 -0.07(-4.76%)
Sep 09, 2024 1.480 1.480 1.400 1.470 4,585 +0.02(+1.38%)
Sep 06, 2024 1.410 1.460 1.393 1.450 3,466 -0.02(-1.23%)
Sep 05, 2024 1.468 1.468 1.468 1.468 360 -0.01(-0.81%)
Sep 04, 2024 1.480 1.480 1.480 1.480 465 +0.03(+2.07%)
Sep 03, 2024 1.500 1.500 1.450 1.450 4,083 -0.03(-2.03%)
Aug 30, 2024 1.480 1.480 1.480 1.480 632 -0.01(-0.67%)
Aug 29, 2024 1.500 1.500 1.475 1.490 1,265 -0.01(-0.67%)
Aug 28, 2024 1.440 1.535 1.441 1.500 2,782 +0.01(+0.67%)
Aug 27, 2024 1.510 1.525 1.490 1.490 856 -0.01(-0.67%)
Aug 26, 2024 1.530 1.580 1.500 1.500 5,396 +0.00(+0.00%)
Aug 23, 2024 1.510 1.545 1.430 1.500 2,618 -0.01(-0.66%)
Aug 22, 2024 1.440 1.510 1.440 1.510 698 +0.02(+1.34%)
Aug 21, 2024 1.470 1.490 1.450 1.490 13,951 +0.01(+0.68%)
Aug 20, 2024 1.520 1.520 1.420 1.480 2,172 +0.04(+2.78%)
Aug 19, 2024 1.460 1.510 1.440 1.440 1,485 +0.00(+0.00%)
Aug 16, 2024 1.430 1.470 1.420 1.440 2,900 +0.02(+1.41%)
Aug 15, 2024 1.540 1.540 1.420 1.420 3,495 +0.01(+0.71%)
Aug 14, 2024 1.430 1.450 1.390 1.410 4,019 +0.04(+2.92%)
Aug 13, 2024 1.430 1.430 1.350 1.370 615 -0.03(-2.15%)
Aug 12, 2024 1.470 1.479 1.220 1.400 64,990 -0.06(-4.10%)
Aug 09, 2024 1.640 1.640 1.460 1.460 12,912 -0.11(-7.01%)
Aug 08, 2024 1.610 1.610 1.550 1.570 2,235 -0.07(-4.27%)
Aug 07, 2024 1.650 1.680 1.580 1.640 15,986 +0.00(+0.00%)
Aug 06, 2024 1.540 1.680 1.540 1.640 14,764 +0.05(+3.14%)
Aug 05, 2024 1.550 1.680 1.540 1.590 9,604 -0.02(-1.24%)
Aug 02, 2024 1.750 1.750 1.580 1.610 6,490 -0.11(-6.40%)
Aug 01, 2024 1.720 1.720 1.640 1.720 8,787 +0.03(+1.78%)
Jul 31, 2024 1.660 1.710 1.620 1.690 3,935 +0.01(+0.60%)
Jul 30, 2024 1.670 1.700 1.587 1.680 6,297 -0.01(-0.59%)
Jul 29, 2024 1.630 1.690 1.630 1.690 1,385 +0.02(+1.20%)
Jul 26, 2024 1.590 1.678 1.590 1.670 1,895 -0.01(-0.60%)
Jul 25, 2024 1.680 1.720 1.560 1.680 4,870 -0.03(-1.75%)
Jul 24, 2024 1.650 1.710 1.480 1.710 32,826 +0.07(+4.27%)
Jul 23, 2024 1.660 1.705 1.640 1.640 7,916 +0.00(+0.00%)
Jul 22, 2024 1.470 1.640 1.470 1.640 16,722 +0.09(+5.81%)
Jul 19, 2024 1.610 1.625 1.550 1.550 3,058 -0.05(-3.13%)
Jul 18, 2024 1.550 1.630 1.550 1.600 3,968 -0.05(-3.00%)
Jul 17, 2024 1.640 1.650 1.510 1.649 30,200 +0.09(+5.73%)
Jul 16, 2024 1.500 1.630 1.500 1.560 12,950 +0.06(+4.00%)
Jul 15, 2024 1.495 1.540 1.495 1.500 12,338 +0.01(+0.67%)
Jul 12, 2024 1.430 1.510 1.420 1.490 32,007 +0.04(+2.76%)
Jul 11, 2024 1.450 1.503 1.424 1.450 23,102 -0.02(-1.36%)
Jul 10, 2024 1.494 1.494 1.450 1.470 5,921 +0.02(+1.24%)
Jul 09, 2024 1.450 1.540 1.450 1.452 9,701 -0.00(-0.02%)
Jul 08, 2024 1.460 1.470 1.452 1.452 4,447 -0.02(-1.20%)
Jul 05, 2024 1.450 1.495 1.450 1.470 3,022 +0.01(+0.68%)
Jul 03, 2024 1.410 1.460 1.410 1.460 7,001 +0.03(+2.10%)
Jul 02, 2024 1.530 1.530 1.410 1.430 13,788 -0.06(-4.03%)
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.