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 )

1.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.360	1.400	1.360	1.400	11,094	+0.00(+0.00%)
Feb 13, 2025	1.330	1.400	1.300	1.400	36,661	+0.04(+2.94%)
Feb 12, 2025	1.340	1.390	1.280	1.360	3,947	+0.02(+1.49%)
Feb 11, 2025	1.330	1.360	1.325	1.340	61,753	-0.01(-0.74%)
Feb 10, 2025	1.330	1.350	1.293	1.350	7,353	+0.01(+0.75%)
Feb 07, 2025	1.301	1.340	1.301	1.340	3,083	-0.01(-0.74%)
Feb 06, 2025	1.337	1.375	1.300	1.350	6,388	+0.01(+0.75%)
Feb 05, 2025	1.333	1.400	1.311	1.340	4,675	+0.02(+1.52%)
Feb 04, 2025	1.370	1.380	1.260	1.320	13,279	+0.00(+0.00%)
Feb 03, 2025	1.320	1.376	1.260	1.320	44,802	-0.07(-5.04%)
Jan 31, 2025	1.360	1.440	1.330	1.390	15,303	-0.01(-0.36%)
Jan 30, 2025	1.390	1.420	1.340	1.395	7,571	-0.03(-2.45%)
Jan 29, 2025	1.445	1.489	1.260	1.430	56,013	+0.02(+1.42%)
Jan 28, 2025	1.410	1.445	1.400	1.410	2,439	-0.01(-0.70%)
Jan 27, 2025	1.400	1.445	1.400	1.420	26,416	-0.01(-0.71%)
Jan 24, 2025	1.400	1.440	1.400	1.430	25,958	+0.02(+1.42%)
Jan 23, 2025	1.420	1.490	1.405	1.410	21,530	-0.02(-1.40%)
Jan 22, 2025	1.470	1.470	1.390	1.430	23,960	-0.01(-0.69%)
Jan 21, 2025	1.430	1.460	1.400	1.440	11,935	-0.02(-1.37%)
Jan 17, 2025	1.450	1.460	1.430	1.460	16,033	+0.01(+0.69%)
Jan 16, 2025	1.370	1.450	1.370	1.450	13,981	-0.01(-0.68%)
Jan 15, 2025	1.370	1.465	1.360	1.460	12,880	+0.02(+1.39%)
Jan 14, 2025	1.400	1.440	1.360	1.440	33,786	+0.02(+1.41%)
Jan 13, 2025	1.430	1.430	1.380	1.420	16,178	-0.05(-3.41%)
Jan 10, 2025	1.450	1.490	1.400	1.470	73,611	-0.03(-1.82%)
Jan 08, 2025	1.414	1.510	1.410	1.497	28,219	+0.06(+3.98%)
Jan 07, 2025	1.410	1.478	1.410	1.440	11,583	+0.02(+1.41%)
Jan 06, 2025	1.480	1.520	1.410	1.420	13,066	-0.03(-1.92%)
Jan 03, 2025	1.410	1.470	1.380	1.448	5,388	+0.03(+2.32%)
Jan 02, 2025	1.400	1.425	1.360	1.415	15,808	+0.02(+1.07%)
Dec 31, 2024				1.400	0	+0.00(+0.00%)
Dec 30, 2024	1.450	1.475	1.360	1.400	54,385	+0.04(+2.94%)
Dec 27, 2024	1.410	1.490	1.360	1.360	72,705	-0.05(-3.55%)
Dec 26, 2024	1.370	1.590	1.370	1.410	21,782	+0.02(+1.45%)
Dec 24, 2024	1.380	1.390	1.380	1.390	13,618	+0.01(+0.60%)
Dec 23, 2024	1.400	1.425	1.380	1.382	8,774	-0.04(-2.70%)
Dec 20, 2024	1.390	1.420	1.374	1.420	31,424	+0.05(+3.52%)
Dec 19, 2024	1.370	1.400	1.360	1.372	11,112	+0.00(+0.12%)
Dec 18, 2024	1.420	1.440	1.370	1.370	38,934	-0.08(-5.52%)
Dec 17, 2024	1.470	1.471	1.413	1.450	34,474	-0.04(-2.36%)
Dec 16, 2024	1.500	1.530	1.460	1.485	23,898	-0.01(-1.00%)
Dec 13, 2024	1.550	1.550	1.460	1.500	96,875	-0.02(-1.32%)
Dec 12, 2024	1.600	1.600	1.439	1.520	103,418	-0.01(-0.65%)
Dec 11, 2024	1.750	1.880	1.480	1.530	1,020,572	+0.08(+5.52%)
Dec 10, 2024	1.370	1.450	1.360	1.450	20,895	+0.05(+3.57%)
Dec 09, 2024	1.400	1.440	1.360	1.400	7,721	-0.04(-2.78%)
Dec 06, 2024	1.400	1.440	1.400	1.440	19,024	+0.03(+2.13%)
Dec 05, 2024	1.380	1.410	1.370	1.410	8,980	-0.00(-0.16%)
Dec 04, 2024	1.374	1.437	1.374	1.412	8,484	+0.01(+0.88%)
Dec 03, 2024	1.420	1.420	1.379	1.400	7,078	-0.01(-0.71%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices