Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 5, 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 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%)
Jul 01, 2024 1.530 1.550 1.480 1.490 9,842 -0.01(-0.67%)
Jun 28, 2024 1.530 1.545 1.370 1.500 79,360 -0.05(-3.23%)
Jun 27, 2024 1.510 1.550 1.495 1.550 25,406 +0.03(+1.97%)
Jun 26, 2024 1.530 1.570 1.500 1.520 6,729 -0.03(-1.94%)
Jun 25, 2024 1.490 1.550 1.470 1.550 45,888 +0.03(+1.97%)
Jun 24, 2024 1.480 1.520 1.480 1.520 4,725 +0.03(+2.01%)
Jun 21, 2024 1.520 1.540 1.450 1.490 39,237 -0.04(-2.61%)
Jun 20, 2024 1.550 1.580 1.350 1.530 68,956 -0.06(-3.77%)
Jun 18, 2024 1.570 1.590 1.520 1.590 32,202 +0.00(+0.00%)
Jun 17, 2024 1.630 1.630 1.580 1.590 5,944 -0.01(-0.63%)
Jun 14, 2024 1.610 1.630 1.560 1.600 5,205 -0.02(-1.23%)
Jun 13, 2024 1.640 1.650 1.560 1.620 40,381 +0.02(+1.25%)
Jun 12, 2024 1.580 1.630 1.560 1.600 8,170 -0.02(-1.23%)
Jun 11, 2024 1.590 1.620 1.572 1.620 4,399 +0.05(+3.18%)
Jun 10, 2024 1.590 1.630 1.560 1.570 12,517 -0.01(-0.63%)
Jun 07, 2024 1.560 1.620 1.560 1.580 38,309 +0.00(+0.00%)
Jun 06, 2024 1.610 1.615 1.580 1.580 4,142 -0.04(-2.47%)
Jun 05, 2024 1.540 1.620 1.540 1.620 16,798 +0.05(+3.18%)
Jun 04, 2024 1.650 1.650 1.570 1.570 37,085 -0.08(-4.85%)
Jun 03, 2024 1.540 1.660 1.540 1.650 10,230 +0.09(+5.77%)
May 31, 2024 1.600 1.614 1.550 1.560 22,823 -0.01(-0.64%)
May 30, 2024 1.570 1.630 1.558 1.570 15,349 -0.04(-2.48%)
May 29, 2024 1.580 1.625 1.560 1.610 10,406 -0.01(-0.62%)
May 28, 2024 1.630 1.630 1.590 1.620 10,492 +0.02(+1.25%)
May 24, 2024 1.680 1.680 1.570 1.600 8,331 +0.02(+1.27%)
May 23, 2024 1.590 1.700 1.540 1.580 118,334 -0.02(-1.25%)
May 22, 2024 1.630 1.640 1.600 1.600 1,283 -0.05(-3.03%)
May 21, 2024 1.640 1.670 1.590 1.650 19,738 +0.03(+1.85%)
May 20, 2024 1.650 1.690 1.620 1.620 14,578 -0.03(-1.82%)
May 17, 2024 1.690 1.720 1.650 1.650 10,284 -0.03(-1.79%)
May 16, 2024 1.690 1.770 1.680 1.680 6,233 -0.04(-2.33%)
May 15, 2024 1.760 1.790 1.650 1.720 131,499 -0.03(-1.71%)
May 14, 2024 1.730 1.780 1.730 1.750 82,571 -0.05(-2.78%)
May 13, 2024 1.780 1.838 1.780 1.800 2,681 +0.01(+0.56%)
May 10, 2024 1.830 1.830 1.790 1.790 7,123 -0.04(-2.19%)
May 09, 2024 1.880 1.880 1.821 1.830 6,680 +0.01(+0.27%)
May 08, 2024 1.870 1.870 1.820 1.825 3,474 -0.02(-0.82%)
May 07, 2024 1.860 1.890 1.840 1.840 3,385 +0.00(+0.00%)
May 06, 2024 1.820 1.910 1.820 1.840 14,363 +0.00(+0.00%)
May 03, 2024 1.830 1.900 1.810 1.840 29,923 -0.04(-2.13%)
May 02, 2024 1.852 1.887 1.800 1.880 6,055 -0.02(-1.05%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.