StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 12:49:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Synlogic, Inc.$8.16($.04)(.49%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 8.440 8.440 8.090 8.200 37,300
5/22/2019 8.610 8.900 8.480 8.570 67,200
5/21/2019 7.990 8.820 7.990 8.510 143,800
5/20/2019 8.110 8.160 7.900 7.920 25,200
5/17/2019 8.190 8.240 8.060 8.180 20,100
5/16/2019 8.114 8.520 8.114 8.300 38,900
5/15/2019 8.100 8.430 8.040 8.260 76,900
5/14/2019 7.990 8.390 7.900 8.200 26,900
5/13/2019 8.510 8.710 7.880 7.880 58,000
5/10/2019 8.380 9.030 8.030 8.730 36,600
5/9/2019 8.140 8.540 7.980 8.260 20,900
5/8/2019 8.450 8.510 8.170 8.250 29,700
5/7/2019 8.540 8.690 8.323 8.410 42,900
5/6/2019 8.510 8.750 8.350 8.680 55,000
5/3/2019 8.090 8.810 8.070 8.750 40,500
5/2/2019 8.710 8.730 8.000 8.030 41,700
5/1/2019 8.600 8.940 8.500 8.740 74,800
4/30/2019 8.040 8.650 7.490 8.580 130,700
4/29/2019 7.830 7.850 7.480 7.740 38,200
4/26/2019 7.460 7.750 7.350 7.710 30,000
4/25/2019 7.610 7.680 7.210 7.440 44,400
4/24/2019 7.890 7.890 7.600 7.600 24,300
4/23/2019 7.840 8.010 7.630 7.660 37,500
4/22/2019 8.010 8.076 7.840 7.890 34,100
4/18/2019 7.870 8.120 7.710 8.040 36,700
4/17/2019 8.300 8.300 7.800 7.960 25,800
4/16/2019 8.080 8.390 7.986 8.290 40,500
4/15/2019 8.120 8.300 7.610 7.960 49,500
4/12/2019 7.990 8.293 7.940 8.130 44,000
4/11/2019 8.180 8.430 7.810 7.910 43,800
4/10/2019 8.500 8.500 8.040 8.160 88,700
4/9/2019 8.450 8.670 7.787 8.480 79,100
4/8/2019 8.350 8.610 8.210 8.450 58,300
4/5/2019 8.210 8.580 8.210 8.360 94,000
4/4/2019 7.900 8.280 7.870 8.200 69,200
4/3/2019 7.570 8.020 7.350 7.860 146,300
4/2/2019 7.620 7.660 7.360 7.500 103,300
4/1/2019 7.700 7.700 7.550 7.590 55,600
3/29/2019 7.850 7.860 7.570 7.590 48,300
3/28/2019 7.560 7.920 7.440 7.780 28,500
3/27/2019 7.910 7.960 7.510 7.550 49,500
3/26/2019 7.630 8.000 7.630 7.860 58,900
3/25/2019 7.580 7.730 7.443 7.610 51,300
3/22/2019 7.850 8.150 7.450 7.610 63,600
3/21/2019 7.900 8.120 7.720 7.880 62,200
3/20/2019 7.650 8.090 7.650 7.930 55,200
3/19/2019 8.070 8.070 7.510 7.600 115,300
3/18/2019 7.830 8.080 7.628 8.000 32,900
3/15/2019 7.730 7.979 7.540 7.830 113,800
3/14/2019 7.790 7.885 7.610 7.730 54,800
3/13/2019 7.810 7.810 7.510 7.780 46,000
3/12/2019 8.470 8.470 7.600 7.740 208,600
3/11/2019 8.500 8.522 8.300 8.400 82,100
3/8/2019 8.290 8.420 8.055 8.300 75,900
3/7/2019 8.000 8.380 7.620 8.160 72,700
3/6/2019 8.600 8.677 7.590 8.000 153,600
3/5/2019 8.220 8.750 8.220 8.590 119,900
3/4/2019 8.420 8.690 7.990 8.220 55,400
3/1/2019 8.780 8.860 8.030 8.420 95,100
2/28/2019 8.840 9.050 8.670 8.690 32,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.