Quantcast

Synlogic, Inc. Common Stock Historical Stock Prices

SYBX 
$7.86
*  
0.25
3.29%
Get SYBX Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading SYBX now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.63 8 7.63 7.86 58,931
03/26/2019 7.63 8 7.63 7.86 58,931
03/25/2019 7.58 7.73 7.4428 7.61 51,339
03/22/2019 7.85 8.15 7.45 7.61 63,618
03/21/2019 7.9 8.12 7.72 7.88 62,202
03/20/2019 7.65 8.09 7.65 7.93 55,251
03/19/2019 8.07 8.07 7.51 7.6 115,329
03/18/2019 7.83 8.08 7.628 8 32,865
03/15/2019 7.73 7.979 7.54 7.83 113,801
03/14/2019 7.79 7.885 7.61 7.73 54,534
03/13/2019 7.81 7.81 7.51 7.78 46,002
03/12/2019 8.47 8.47 7.6 7.74 206,993
03/11/2019 8.5 8.5224 8.3 8.4 82,043
03/08/2019 8.29 8.42 8.055 8.3 75,924
03/07/2019 8 8.38 7.6201 8.16 72,760
03/06/2019 8.63 8.6765 7.59 8 153,321
03/05/2019 8.22 8.75 8.22 8.59 119,968
03/04/2019 8.42 8.6865 7.99 8.22 55,432
03/01/2019 8.78 8.86 8.03 8.42 95,139
02/28/2019 8.844 9.05 8.67 8.69 32,479
02/27/2019 8.95 9.2062 8.57 8.9 28,368
02/26/2019 9.15 9.22 8.8967 9 39,249
02/25/2019 9.75 9.8224 9.1 9.15 43,741
02/22/2019 9.74 10.04 9.42 9.66 85,388
02/21/2019 9.45 9.61 9.32 9.53 21,708
02/20/2019 9.32 9.69 9.32 9.5 51,592
02/19/2019 9.21 9.34 8.9 9.3 54,388
02/15/2019 9.01 9.7282 8.9 9.29 77,528
02/14/2019 10.15 10.18 8.85 8.95 90,245
02/13/2019 9.65 11.4265 9.3668 10.24 172,786
02/12/2019 9.08 9.75 8.9546 9.56 86,134
02/11/2019 8.28 8.96 8.22 8.91 39,741
02/08/2019 8.26 8.86 8.06 8.27 26,874
02/07/2019 8.25 8.4399 7.97 8.27 56,941
02/06/2019 8.78 8.78 8.1212 8.28 45,812
02/05/2019 8.83 9.34 8.585 8.77 49,542
02/04/2019 8.72 8.96 8.37 8.81 50,900
02/01/2019 8.21 9.15 8.2008 8.83 131,824
01/31/2019 7.5 8.14 7.28 8.08 124,209
01/30/2019 7.58 7.62 7.32 7.52 28,166
01/29/2019 7.48 7.55 7 7.54 44,055
01/28/2019 7.76 7.91 7.22 7.25 52,065
01/25/2019 7.32 7.77 7.32 7.72 35,306
01/24/2019 7.02 7.425 6.92 7.25 55,715
01/23/2019 7.12 7.37 6.9 7.01 33,981
01/22/2019 7.23 7.41 6.91 7.09 80,198
01/18/2019 7.15 7.2559 6.94 7.24 51,914
01/17/2019 7.5 7.7299 7.04 7.11 49,278
01/16/2019 7.25 7.7884 7.2101 7.44 60,043
01/15/2019 7.41 7.46 7.17 7.21 59,261
01/14/2019 7.85 7.885 7.31 7.37 64,728
01/11/2019 8.03 8.23 7.7457 7.91 86,587
01/10/2019 8.44 8.47 8.01 8.07 64,291
01/09/2019 8.5 9 8.22 8.53 71,293
01/08/2019 8.32 8.59 7.96 8.55 73,057
01/07/2019 8.15 8.475 8.06 8.19 96,499
01/04/2019 7.71 8.34 7.71 8.1 60,103
01/03/2019 7.59 8 7.24 7.53 96,499
01/02/2019 6.84 7.75 6.3601 7.62 70,534
12/31/2018 7.01 7.23 6.27 7.01 182,268
12/28/2018 7.49 7.54 6.91 6.97 339,367
12/27/2018 7.07 7.53 6.77 7.45 230,691
12/26/2018 6.65 7.48 6.575 7.3 161,226
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio