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

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

1.260 +0.050 (+4.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	1.210	1.260	1.210	1.260	4,615	+0.05(+3.79%)
Jun 18, 2025	1.230	1.270	1.214	1.214	3,869	-0.03(-2.10%)
Jun 17, 2025	1.210	1.250	1.210	1.240	2,231	+0.03(+2.48%)
Jun 16, 2025	1.280	1.280	1.210	1.210	2,411	-0.04(-3.00%)
Jun 13, 2025	1.255	1.255	1.247	1.247	949	+0.02(+1.41%)
Jun 12, 2025	1.240	1.240	1.230	1.230	4,274	+0.01(+0.82%)
Jun 11, 2025	1.274	1.285	1.191	1.220	17,969	-0.07(-5.43%)
Jun 10, 2025	1.260	1.295	1.260	1.290	4,032	+0.03(+1.98%)
Jun 09, 2025	1.230	1.265	1.210	1.265	10,903	+0.05(+4.44%)
Jun 06, 2025	1.220	1.250	1.210	1.211	8,907	-0.01(-0.72%)
Jun 05, 2025	1.230	1.247	1.220	1.220	2,965	-0.01(-0.81%)
Jun 04, 2025	1.200	1.270	1.200	1.230	18,773	+0.06(+5.13%)
Jun 03, 2025	1.200	1.239	1.170	1.170	4,907	-0.02(-1.85%)
Jun 02, 2025	1.160	1.200	1.150	1.192	35,050	+0.04(+3.65%)
May 30, 2025	1.150	1.150	1.150	1.150	325	+0.00(+0.00%)
May 29, 2025	1.150	1.200	1.150	1.150	2,730	+0.01(+0.54%)
May 28, 2025	1.140	1.150	1.110	1.144	30,988	-0.01(-0.54%)
May 27, 2025	1.140	1.150	1.110	1.150	12,465	+0.02(+1.77%)
May 23, 2025	1.110	1.130	1.110	1.130	2,571	+0.02(+1.46%)
May 22, 2025	1.135	1.135	1.114	1.114	2,209	-0.03(-2.31%)
May 21, 2025	1.130	1.140	1.130	1.140	6,412	+0.01(+0.88%)
May 20, 2025	1.100	1.130	1.090	1.130	15,327	+0.05(+4.63%)
May 19, 2025	1.110	1.110	1.080	1.080	292	+0.00(+0.00%)
May 16, 2025	1.139	1.140	1.073	1.080	6,575	-0.05(-4.85%)
May 15, 2025	1.110	1.135	1.052	1.135	2,558	+0.02(+2.25%)
May 14, 2025	1.110	1.110	1.000	1.110	33,490	+0.01(+0.87%)
May 13, 2025	1.190	1.190	1.010	1.100	11,489	-0.02(-2.19%)
May 12, 2025	1.120	1.152	1.100	1.125	44,479	+0.00(+0.45%)
May 09, 2025	1.155	1.155	1.110	1.120	7,018	-0.06(-5.08%)
May 08, 2025	1.050	1.180	1.050	1.180	3,949	+0.06(+5.36%)
May 07, 2025	1.190	1.190	1.060	1.120	17,255	-0.05(-4.11%)
May 06, 2025	1.120	1.175	1.112	1.168	21,969	-0.00(-0.17%)
May 05, 2025	1.150	1.200	1.150	1.170	25,453	-0.03(-2.50%)
May 02, 2025	1.070	1.200	1.070	1.200	1,971	+0.06(+5.26%)
Apr 30, 2025				1.140	109	-0.01(-0.87%)
Apr 29, 2025	1.100	1.150	1.082	1.150	3,768	+0.03(+2.68%)
Apr 28, 2025	1.200	1.200	1.050	1.120	9,828	-0.04(-3.78%)
Apr 25, 2025	1.100	1.170	1.100	1.164	3,445	+0.00(+0.34%)
Apr 24, 2025	1.160	1.160	1.120	1.160	2,264	+0.01(+0.55%)
Apr 23, 2025	1.145	1.170	1.135	1.154	4,091	+0.04(+3.38%)
Apr 22, 2025	1.055	1.130	1.055	1.116	18,905	+0.06(+5.26%)
Apr 21, 2025	1.020	1.095	1.020	1.060	10,062	+0.00(+0.01%)
Apr 17, 2025	1.020	1.060	1.001	1.060	6,043	+0.05(+4.95%)
Apr 16, 2025	1.050	1.075	1.000	1.010	7,465	-0.07(-6.48%)
Apr 15, 2025	1.010	1.080	1.010	1.080	1,115	-0.02(-1.82%)
Apr 14, 2025	1.010	1.100	0.9922	1.100	8,615	+0.08(+7.32%)
Apr 11, 2025	1.030	1.050	0.9451	1.025	1,820	-0.04(-3.30%)
Apr 10, 2025	1.000	1.080	0.9900	1.060	5,070	+0.03(+2.91%)
Apr 09, 2025	0.9800	1.035	0.8980	1.030	25,787	+0.06(+5.84%)
Apr 08, 2025	1.080	1.080	0.9004	0.9732	76,288	-0.11(-9.89%)
Apr 07, 2025	1.030	1.080	0.9760	1.080	9,726	+0.08(+8.29%)
Apr 04, 2025	1.098	1.170	0.9720	0.9973	18,472	-0.16(-14.03%)
Apr 03, 2025	1.200	1.200	1.100	1.160	14,133	-0.04(-3.33%)
Apr 02, 2025	1.210	1.260	1.170	1.200	19,516	-0.02(-1.64%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices