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)

1.830 +0.130 (+7.65%)

Streaming Delayed Price Updated: 3:58 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.615	1.740	1.615	1.700	18,430	+0.03(+1.92%)
Sep 30, 2025	1.690	1.697	1.620	1.668	8,233	-0.03(-1.88%)
Sep 29, 2025	1.680	1.730	1.640	1.700	6,147	-0.04(-2.30%)
Sep 26, 2025	1.640	1.760	1.640	1.740	17,672	+0.08(+4.82%)
Sep 25, 2025	1.670	1.690	1.640	1.660	6,546	-0.04(-2.42%)
Sep 24, 2025	1.620	1.770	1.620	1.701	14,664	-0.04(-2.24%)
Sep 23, 2025	1.710	1.756	1.710	1.740	2,549	+0.02(+0.99%)
Sep 22, 2025	1.790	1.790	1.702	1.723	15,867	-0.06(-3.21%)
Sep 19, 2025	1.650	1.780	1.650	1.780	26,067	+0.11(+6.59%)
Sep 18, 2025	1.710	1.750	1.630	1.670	22,339	-0.04(-2.34%)
Sep 17, 2025	1.730	1.761	1.710	1.710	13,165	-0.03(-1.72%)
Sep 16, 2025	1.680	1.770	1.670	1.740	49,337	+0.09(+5.75%)
Sep 15, 2025	1.560	1.650	1.560	1.645	31,765	+0.06(+3.48%)
Sep 12, 2025	1.500	1.600	1.500	1.590	46,993	+0.12(+8.16%)
Sep 11, 2025	1.535	1.535	1.470	1.470	4,595	-0.03(-2.00%)
Sep 10, 2025	1.450	1.540	1.450	1.500	31,438	+0.04(+2.74%)
Sep 09, 2025	1.500	1.500	1.460	1.460	8,581	-0.01(-0.68%)
Sep 08, 2025	1.450	1.500	1.450	1.470	6,380	+0.01(+0.68%)
Sep 05, 2025	1.460	1.477	1.450	1.460	10,812	+0.00(+0.00%)
Sep 04, 2025	1.520	1.576	1.440	1.460	48,230	-0.03(-2.01%)
Sep 03, 2025	1.440	1.500	1.440	1.490	16,352	+0.03(+2.05%)
Sep 02, 2025	1.450	1.461	1.410	1.460	17,920	+0.01(+0.69%)
Aug 29, 2025	1.440	1.475	1.440	1.450	9,218	+0.00(+0.00%)
Aug 28, 2025	1.450	1.477	1.450	1.450	5,517	-0.01(-0.68%)
Aug 27, 2025	1.440	1.480	1.430	1.460	15,865	+0.00(+0.00%)
Aug 26, 2025	1.460	1.480	1.410	1.460	26,524	-0.02(-1.35%)
Aug 25, 2025	1.470	1.480	1.430	1.480	35,515	+0.02(+1.37%)
Aug 22, 2025	1.440	1.521	1.440	1.460	10,579	+0.06(+4.29%)
Aug 21, 2025	1.500	1.500	1.380	1.400	23,889	+0.00(+0.00%)
Aug 20, 2025	1.380	1.670	1.380	1.400	17,114	+0.00(+0.00%)
Aug 19, 2025	1.430	1.500	1.400	1.400	10,047	-0.03(-2.10%)
Aug 18, 2025	1.480	1.565	1.420	1.430	37,746	-0.05(-3.38%)
Aug 15, 2025	1.510	1.510	1.450	1.480	15,101	+0.03(+2.07%)
Aug 14, 2025	1.530	1.577	1.450	1.450	26,319	-0.05(-3.33%)
Aug 13, 2025	1.500	1.526	1.470	1.500	44,990	+0.04(+2.74%)
Aug 12, 2025	1.370	1.560	1.360	1.460	336,524	+0.08(+5.80%)
Aug 11, 2025	1.370	1.450	1.360	1.380	86,965	-0.02(-1.43%)
Aug 08, 2025	1.330	1.440	1.330	1.400	27,231	+0.04(+2.87%)
Aug 07, 2025	1.360	1.380	1.360	1.361	2,820	-0.02(-1.38%)
Aug 06, 2025	1.390	1.450	1.360	1.380	25,464	-0.02(-1.43%)
Aug 05, 2025	1.460	1.500	1.370	1.400	84,198	-0.10(-6.67%)
Aug 04, 2025	1.470	1.530	1.430	1.500	27,564	+0.02(+1.35%)

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