Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Synlogic, Inc. - Common Stock (NQ:SYBX)

1.060 +0.010 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	1.070	1.109	1.060	1.060	45,351	+0.01(+0.95%)
Dec 15, 2025	1.070	1.110	1.050	1.050	30,408	-0.06(-5.41%)
Dec 12, 2025	1.110	1.130	1.110	1.110	26,483	+0.01(+0.91%)
Dec 11, 2025	1.140	1.202	1.100	1.100	35,163	+0.02(+1.85%)
Dec 10, 2025	1.050	1.130	1.050	1.080	56,224	+0.04(+3.85%)
Dec 09, 2025	1.060	1.130	1.040	1.040	57,423	+0.00(+0.00%)
Dec 08, 2025	1.060	1.090	1.030	1.040	25,768	+0.01(+0.97%)
Dec 05, 2025	1.150	1.150	1.010	1.030	66,133	-0.12(-10.43%)
Dec 04, 2025	1.330	1.330	1.100	1.150	731,726	-0.15(-11.54%)
Dec 03, 2025	1.350	1.350	1.285	1.300	23,775	-0.12(-8.45%)
Dec 02, 2025	1.390	1.430	1.340	1.420	23,172	+0.01(+0.71%)
Dec 01, 2025	1.480	1.480	1.380	1.410	13,874	-0.05(-3.42%)
Nov 28, 2025	1.560	1.565	1.440	1.460	145,679	-0.19(-11.52%)
Nov 26, 2025	1.660	1.730	1.640	1.650	4,977	-0.02(-1.20%)
Nov 25, 2025	1.640	1.670	1.640	1.670	3,029	+0.03(+1.83%)
Nov 24, 2025	1.630	1.650	1.630	1.640	4,864	+0.03(+1.86%)
Nov 21, 2025	1.600	1.643	1.580	1.610	11,048	+0.01(+0.63%)
Nov 20, 2025	1.620	1.700	1.600	1.600	43,258	-0.02(-1.23%)
Nov 19, 2025	1.690	1.689	1.610	1.620	4,245	-0.03(-1.82%)
Nov 18, 2025	1.720	1.720	1.610	1.650	35,728	-0.04(-2.37%)
Nov 17, 2025	1.700	1.760	1.670	1.690	22,764	+0.01(+0.60%)
Nov 14, 2025	1.680	1.750	1.660	1.680	35,178	+0.01(+0.60%)
Nov 13, 2025	1.640	1.860	1.640	1.670	65,870	-0.01(-0.60%)
Nov 12, 2025	1.600	1.690	1.600	1.680	11,848	+0.09(+5.66%)
Nov 11, 2025	1.640	1.650	1.590	1.590	11,810	-0.03(-1.85%)
Nov 10, 2025	1.590	1.730	1.520	1.620	109,791	+0.03(+1.89%)
Nov 07, 2025	1.590	1.613	1.560	1.590	10,393	-0.05(-3.05%)
Nov 06, 2025	1.600	1.770	1.550	1.640	33,076	+0.02(+1.23%)
Nov 05, 2025	1.640	1.650	1.580	1.620	36,194	+0.02(+1.25%)
Nov 04, 2025	1.710	1.811	1.580	1.600	29,193	-0.10(-5.88%)
Nov 03, 2025	1.770	1.770	1.660	1.700	30,811	+0.01(+0.59%)
Oct 31, 2025	1.670	1.740	1.670	1.690	51,127	-0.02(-1.17%)
Oct 30, 2025	1.770	1.800	1.690	1.710	105,220	-0.06(-3.39%)
Oct 29, 2025	1.780	1.870	1.770	1.770	38,579	-0.04(-2.21%)
Oct 28, 2025	1.770	1.870	1.768	1.810	24,985	+0.05(+2.84%)
Oct 27, 2025	1.750	1.773	1.709	1.760	7,921	-0.01(-0.56%)
Oct 24, 2025	1.690	1.800	1.690	1.770	10,770	+0.05(+2.91%)
Oct 23, 2025	1.750	1.784	1.640	1.720	16,105	+0.00(+0.00%)
Oct 22, 2025	1.750	1.770	1.710	1.720	16,093	-0.06(-3.37%)
Oct 21, 2025	1.810	1.820	1.744	1.780	125,223	+0.05(+2.89%)
Oct 20, 2025	1.830	1.870	1.730	1.730	144,981	-0.10(-5.46%)
Oct 17, 2025	1.670	1.840	1.670	1.830	119,069	+0.13(+7.65%)
Oct 16, 2025	1.700	1.710	1.670	1.700	6,559	+0.02(+1.19%)
Oct 15, 2025	1.720	1.728	1.680	1.680	62,949	-0.03(-1.75%)
Oct 14, 2025	1.590	1.740	1.585	1.710	59,853	+0.16(+10.32%)
Oct 13, 2025	1.700	1.705	1.550	1.550	14,072	-0.13(-7.74%)
Oct 10, 2025	1.740	1.740	1.680	1.680	20,002	-0.03(-1.75%)
Oct 09, 2025	1.740	1.750	1.710	1.710	9,702	-0.03(-1.44%)
Oct 08, 2025	1.700	1.735	1.680	1.735	11,978	+0.04(+2.06%)
Oct 07, 2025	1.680	1.700	1.670	1.700	24,684	+0.03(+1.58%)
Oct 06, 2025	1.610	1.695	1.610	1.673	17,159	+0.01(+0.81%)
Oct 03, 2025	1.640	1.699	1.640	1.660	11,453	-0.03(-1.78%)
Oct 02, 2025	1.690	1.700	1.665	1.690	5,270	-0.01(-0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Synlogic, Inc. - Common Stock (NQ:SYBX)

Historical Prices