Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2020		67.99	67.99		0	+0.00(+0.00%)
Jan 21, 2020	68.10	68.10	67.99	67.99	628,520	-0.04(-0.06%)
Jan 17, 2020	68.05	68.13	67.99	68.03	304,700	-0.05(-0.07%)
Jan 16, 2020	68.37	68.37	68.02	68.08	362,642	+0.04(+0.06%)
Jan 15, 2020	68.20	68.20	68.00	68.04	867,007	-0.06(-0.09%)
Jan 14, 2020	68.71	68.75	68.00	68.10	492,338	-0.65(-0.95%)
Jan 13, 2020	68.99	68.99	68.50	68.75	228,049	-0.25(-0.36%)
Jan 10, 2020	69.45	69.50	68.80	69.00	366,400	-0.48(-0.69%)
Jan 09, 2020	69.70	69.70	68.90	69.48	252,907	-0.43(-0.62%)
Jan 08, 2020	69.25	70.14	69.03	69.91	173,943	+0.33(+0.47%)
Jan 07, 2020	69.50	70.47	68.50	69.58	880,494	-1.25(-1.76%)
Jan 06, 2020	69.00	71.11	68.88	70.83	476,306	+1.48(+2.13%)
Jan 03, 2020	69.05	69.68	69.04	69.35	233,200	-0.35(-0.50%)
Jan 02, 2020	68.95	69.81	68.49	69.70	678,574	-0.19(-0.27%)
Dec 31, 2019	70.50	70.56	67.88	69.89	562,600	-0.74(-1.05%)
Dec 30, 2019	70.90	70.90	70.26	70.63	300,082	-0.33(-0.47%)
Dec 27, 2019	71.29	71.90	70.92	70.96	231,000	-0.15(-0.21%)
Dec 26, 2019	70.92	71.15	70.42	71.11	625,721	+0.21(+0.30%)
Dec 24, 2019	70.27	71.10	70.20	70.90	1,632,800	+3.01(+4.43%)
Dec 23, 2019	67.89	67.93	67.82	67.89	180,345	-0.13(-0.19%)
Dec 20, 2019	67.85	68.02	67.77	68.02	261,500	+0.20(+0.29%)
Dec 19, 2019	67.87	67.92	67.56	67.82	232,569	-0.11(-0.16%)
Dec 18, 2019	67.90	68.02	67.78	67.93	343,505	-0.02(-0.03%)
Dec 17, 2019	67.80	67.96	67.77	67.95	423,674	+0.01(+0.01%)
Dec 16, 2019	67.80	68.00	67.64	67.94	600,294	-0.09(-0.13%)
Dec 13, 2019	67.85	68.03	67.70	68.03	655,500	+0.18(+0.27%)
Dec 12, 2019	67.80	67.93	67.71	67.85	623,822	+0.07(+0.10%)
Dec 11, 2019	67.90	68.04	67.72	67.78	573,849	-0.02(-0.03%)
Dec 10, 2019	67.50	68.05	67.50	67.80	1,184,025	+0.09(+0.13%)
Dec 09, 2019	67.42	68.05	67.20	67.71	5,208,415	+42.68(+170.52%)
Dec 06, 2019	24.73	25.56	23.73	25.03	216,800	+0.05(+0.20%)
Dec 05, 2019	21.88	26.78	21.52	24.98	639,525	+3.53(+16.46%)
Dec 04, 2019	18.17	21.98	18.07	21.45	674,917	+3.38(+18.71%)
Dec 03, 2019	17.75	19.00	17.25	18.07	251,696	+0.14(+0.78%)
Dec 02, 2019	17.88	18.49	16.87	17.93	121,091	+0.03(+0.17%)
Nov 29, 2019	18.28	18.70	17.90	17.90	104,600	-0.36(-1.97%)
Nov 27, 2019	17.41	18.80	17.40	18.26	182,800	+0.94(+5.43%)
Nov 26, 2019	17.87	19.10	17.21	17.32	190,932	-0.37(-2.09%)
Nov 25, 2019	17.21	17.99	17.03	17.69	66,725	+0.73(+4.30%)
Nov 22, 2019	17.49	17.91	16.88	16.96	70,300	-0.39(-2.25%)
Nov 21, 2019	17.82	17.82	16.86	17.35	79,296	-0.38(-2.14%)
Nov 20, 2019	16.58	18.24	16.51	17.73	122,242	+1.13(+6.81%)
Nov 19, 2019	15.85	17.06	15.85	16.60	73,571	+0.83(+5.26%)
Nov 18, 2019	15.35	16.14	15.35	15.77	60,779	+0.48(+3.14%)
Nov 15, 2019	15.26	15.93	15.15	15.29	54,200	+0.04(+0.26%)
Nov 14, 2019	15.49	15.89	15.21	15.25	36,069	-0.24(-1.55%)
Nov 13, 2019	15.38	16.09	15.12	15.49	57,755	+0.06(+0.39%)
Nov 12, 2019	16.00	16.57	15.28	15.43	96,423	-0.46(-2.89%)
Nov 11, 2019	16.30	16.32	15.50	15.89	50,653	-0.14(-0.87%)
Nov 08, 2019	14.22	16.44	13.88	16.03	243,100	+1.89(+13.37%)
Nov 07, 2019	14.64	14.64	14.00	14.14	44,431	-0.39(-2.68%)
Nov 06, 2019	16.30	16.30	14.05	14.53	99,048	-1.78(-10.91%)
Nov 05, 2019	15.67	16.99	15.09	16.31	158,582	+1.32(+8.81%)
Nov 04, 2019	14.73	15.50	14.41	14.99	77,006	+0.58(+4.02%)
Nov 01, 2019	13.94	14.72	13.69	14.41	110,500	+0.67(+4.88%)
Oct 31, 2019	13.35	13.83	12.89	13.74	80,740	+0.41(+3.08%)
Oct 30, 2019	13.29	13.64	12.75	13.33	128,730	+0.31(+2.38%)
Oct 29, 2019	11.44	13.39	11.05	13.02	279,522	+1.53(+13.32%)
Oct 28, 2019	11.87	11.87	11.05	11.49	106,058	-0.29(-2.46%)
Oct 25, 2019	11.64	12.13	11.53	11.78	87,100	+0.07(+0.60%)
Oct 24, 2019	12.37	12.37	11.40	11.71	61,113	-0.59(-4.80%)
Oct 23, 2019	12.51	13.09	12.20	12.30	88,984	-0.38(-3.00%)
Oct 22, 2019	13.83	14.07	12.50	12.68	118,967	-1.13(-8.18%)
Oct 21, 2019	12.87	14.52	12.87	13.81	67,549	+1.18(+9.34%)
Oct 18, 2019	12.25	12.92	12.13	12.63	81,800	+0.29(+2.35%)
Oct 17, 2019	12.44	12.56	12.20	12.34	40,102	+0.08(+0.65%)
Oct 16, 2019	12.24	12.57	12.08	12.26	14,914	+0.00(+0.00%)
Oct 15, 2019	12.26	12.89	12.04	12.26	50,167	+0.04(+0.33%)
Oct 14, 2019	13.00	13.21	12.01	12.22	57,861	-0.81(-6.22%)
Oct 11, 2019	13.30	13.30	12.81	13.03	42,700	-0.07(-0.53%)
Oct 10, 2019	13.00	13.38	12.53	13.10	61,902	+0.15(+1.16%)
Oct 09, 2019	13.34	13.57	12.75	12.95	32,762	-0.25(-1.89%)
Oct 08, 2019	13.70	13.75	12.73	13.20	244,364	-0.49(-3.58%)
Oct 07, 2019	13.26	14.13	13.08	13.69	57,229	+0.38(+2.85%)
Oct 04, 2019	13.29	13.65	12.16	13.31	241,300	+0.02(+0.15%)
Oct 03, 2019	13.91	14.36	12.56	13.29	113,870	-0.70(-5.00%)
Oct 02, 2019	14.74	15.38	13.92	13.99	81,614	-0.87(-5.85%)
Oct 01, 2019	16.33	16.92	14.78	14.86	103,264	-1.41(-8.67%)
Sep 30, 2019	17.72	18.12	16.21	16.27	89,537	-1.30(-7.40%)
Sep 27, 2019	19.17	19.18	17.45	17.57	134,100	-1.63(-8.49%)
Sep 26, 2019	19.76	20.15	18.89	19.20	53,581	-0.56(-2.83%)
Sep 25, 2019	17.35	19.97	17.35	19.76	46,123	+2.17(+12.34%)
Sep 24, 2019	18.83	19.16	17.20	17.59	68,514	-1.27(-6.73%)
Sep 23, 2019	18.49	20.75	18.40	18.86	140,223	+0.20(+1.07%)
Sep 20, 2019	18.76	19.57	18.33	18.66	228,000	-0.10(-0.53%)
Sep 19, 2019	18.40	19.49	18.27	18.76	56,333	+0.27(+1.46%)
Sep 18, 2019	18.65	18.81	17.85	18.49	31,572	-0.33(-1.75%)
Sep 17, 2019	18.79	19.05	17.31	18.82	50,129	-0.03(-0.16%)
Sep 16, 2019	18.88	19.50	18.65	18.85	33,966	-0.11(-0.58%)
Sep 13, 2019	18.64	19.30	18.08	18.96	26,300	+0.39(+2.10%)
Sep 12, 2019	19.09	19.09	18.05	18.57	18,476	-0.45(-2.37%)
Sep 11, 2019	18.42	19.47	17.81	19.02	44,246	+0.65(+3.54%)
Sep 10, 2019	17.50	18.88	17.50	18.37	26,935	+0.39(+2.17%)
Sep 09, 2019	18.75	18.75	17.01	17.98	38,286	-0.64(-3.44%)
Sep 06, 2019	18.77	19.18	18.56	18.62	31,000	+0.11(+0.59%)
Sep 05, 2019	18.00	19.45	17.86	18.51	60,066	+0.62(+3.47%)
Sep 04, 2019	17.42	17.97	17.41	17.89	24,183	+0.30(+1.71%)
Sep 03, 2019	17.73	17.93	17.24	17.59	33,890	-0.32(-1.79%)
Aug 30, 2019	17.72	18.32	16.97	17.91	43,200	+0.19(+1.07%)
Aug 29, 2019	17.60	18.43	17.42	17.72	48,825	+0.66(+3.87%)
Aug 28, 2019	17.59	18.14	16.41	17.06	61,949	-0.02(-0.12%)
Aug 27, 2019	17.81	18.35	16.57	17.08	49,116	-0.57(-3.23%)
Aug 26, 2019	16.77	19.80	16.77	17.65	110,639	+0.76(+4.50%)
Aug 23, 2019	17.66	17.90	16.45	16.89	29,300	-0.86(-4.85%)
Aug 22, 2019	18.63	18.66	17.29	17.75	21,885	-0.78(-4.21%)
Aug 21, 2019	17.85	20.11	17.45	18.53	69,904	+0.43(+2.38%)
Aug 20, 2019	17.14	18.11	16.34	18.10	80,478	+0.96(+5.60%)
Aug 19, 2019	16.68	17.16	16.18	17.14	25,956	+0.43(+2.57%)
Aug 16, 2019	16.16	17.00	15.41	16.71	35,600	+0.71(+4.44%)
Aug 15, 2019	15.42	16.10	15.02	16.00	26,831	+0.67(+4.37%)
Aug 14, 2019	16.04	16.21	15.33	15.33	17,254	-0.94(-5.78%)
Aug 13, 2019	15.59	16.36	15.59	16.27	31,502	+0.66(+4.23%)
Aug 12, 2019	14.89	15.86	14.71	15.61	23,865	+0.62(+4.14%)
Aug 09, 2019	15.40	15.75	14.82	14.99	21,300	-0.68(-4.34%)
Aug 08, 2019	15.58	16.16	14.82	15.67	43,976	+0.82(+5.52%)
Aug 07, 2019	14.32	14.96	14.01	14.85	18,382	+0.28(+1.92%)
Aug 06, 2019	15.13	15.14	13.68	14.57	34,228	-0.39(-2.61%)
Aug 05, 2019	15.84	16.26	14.80	14.96	53,937	-0.96(-6.03%)
Aug 02, 2019	16.31	16.71	15.35	15.92	46,800	-0.38(-2.33%)
Aug 01, 2019	16.50	16.85	16.25	16.30	23,385	-0.20(-1.21%)
Jul 31, 2019	16.34	17.23	16.15	16.50	41,057	+0.20(+1.23%)
Jul 30, 2019	15.34	16.79	14.69	16.30	35,986	+0.81(+5.23%)
Jul 29, 2019	15.58	15.58	14.92	15.49	35,165	-0.06(-0.39%)
Jul 26, 2019	15.37	15.78	15.26	15.55	20,800	+0.26(+1.70%)
Jul 25, 2019	15.52	15.77	15.12	15.29	34,942	-0.19(-1.23%)
Jul 24, 2019	15.80	15.93	15.03	15.48	48,878	-0.32(-2.03%)
Jul 23, 2019	17.00	17.07	15.55	15.80	235,026	-1.20(-7.06%)
Jul 22, 2019	16.68	17.38	16.50	17.00	54,052	+0.46(+2.78%)
Jul 19, 2019	16.36	16.87	16.00	16.54	59,200	+0.14(+0.85%)
Jul 18, 2019	15.22	16.84	15.22	16.40	43,631	+0.18(+1.11%)
Jul 17, 2019	15.53	16.50	15.27	16.22	37,646	+0.65(+4.17%)
Jul 16, 2019	15.32	15.71	15.17	15.57	20,712	+0.41(+2.70%)
Jul 15, 2019	15.49	15.62	15.09	15.16	23,713	-0.31(-2.00%)
Jul 12, 2019	16.18	16.18	15.04	15.47	66,900	-0.49(-3.07%)
Jul 11, 2019	15.21	15.99	14.78	15.96	50,976	+0.87(+5.77%)
Jul 10, 2019	15.08	15.49	14.61	15.09	57,736	-0.14(-0.92%)
Jul 09, 2019	14.70	15.62	14.70	15.23	37,449	+0.62(+4.24%)
Jul 08, 2019	14.52	15.25	13.44	14.61	59,580	+0.23(+1.60%)
Jul 05, 2019	14.05	14.69	13.66	14.38	31,600	+0.31(+2.20%)
Jul 03, 2019	13.89	14.20	13.58	14.07	22,200	+0.44(+3.23%)
Jul 02, 2019	13.46	13.77	13.32	13.63	28,096	-0.07(-0.51%)
Jul 01, 2019	13.67	13.95	13.12	13.70	42,827	+0.19(+1.41%)
Jun 28, 2019	13.13	13.54	13.01	13.51	97,400	+0.45(+3.45%)
Jun 27, 2019	12.61	13.28	12.61	13.06	36,648	+0.50(+3.98%)
Jun 26, 2019	12.72	12.72	12.10	12.56	35,380	+0.01(+0.08%)
Jun 25, 2019	12.26	12.73	12.24	12.55	44,210	+0.33(+2.70%)
Jun 24, 2019	13.49	13.56	12.09	12.22	63,808	-1.28(-9.48%)
Jun 21, 2019	13.52	13.75	13.06	13.50	96,600	-0.10(-0.74%)
Jun 20, 2019	13.50	14.23	13.46	13.60	221,092	+0.17(+1.27%)
Jun 19, 2019	13.67	13.88	13.40	13.43	40,226	-0.36(-2.61%)
Jun 18, 2019	13.98	14.21	13.00	13.79	68,778	-0.21(-1.50%)
Jun 17, 2019	12.64	14.10	12.25	14.00	107,597	+1.20(+9.37%)
Jun 14, 2019	13.01	13.19	12.68	12.80	30,500	-0.21(-1.61%)
Jun 13, 2019	12.36	13.15	12.19	13.01	61,239	+0.67(+5.43%)
Jun 12, 2019	12.46	12.52	12.12	12.34	34,403	-0.15(-1.20%)
Jun 11, 2019	12.14	12.66	11.56	12.49	115,589	+0.34(+2.80%)
Jun 10, 2019	12.43	12.75	12.04	12.15	96,821	-0.25(-2.02%)
Jun 07, 2019	12.90	13.23	12.06	12.40	146,600	-0.41(-3.20%)
Jun 06, 2019	14.19	14.20	12.77	12.81	193,533	-1.41(-9.92%)
Jun 05, 2019	14.18	14.25	13.51	14.22	93,019	+0.14(+0.99%)
Jun 04, 2019	14.05	14.21	13.69	14.08	55,009	+0.15(+1.08%)
Jun 03, 2019	14.26	14.68	13.51	13.93	46,612	-0.42(-2.93%)
May 31, 2019	13.82	14.49	13.13	14.35	52,500	+0.54(+3.91%)
May 30, 2019	14.43	14.43	13.50	13.81	70,337	-0.62(-4.30%)
May 29, 2019	15.05	15.33	14.34	14.43	76,133	-0.84(-5.50%)
May 28, 2019	15.67	15.68	15.02	15.27	109,177	-0.26(-1.67%)
May 24, 2019	15.20	15.85	14.95	15.53	107,200	+0.40(+2.64%)
May 23, 2019	15.21	15.43	14.80	15.13	227,908	-0.36(-2.32%)
May 22, 2019	15.46	15.89	14.73	15.49	64,714	-0.05(-0.32%)
May 21, 2019	16.06	16.12	15.46	15.54	34,032	-0.33(-2.08%)
May 20, 2019	15.76	16.21	15.29	15.87	46,412	-0.15(-0.94%)
May 17, 2019	16.68	16.79	15.84	16.02	53,900	-0.83(-4.93%)
May 16, 2019	16.30	17.14	16.13	16.85	55,620	+0.72(+4.46%)
May 15, 2019	15.99	16.40	15.73	16.13	50,298	+0.00(+0.00%)
May 14, 2019	16.31	16.58	15.44	16.13	67,986	-0.14(-0.86%)
May 13, 2019	16.68	16.68	15.55	16.27	63,183	-0.50(-2.98%)
May 10, 2019	17.25	18.04	16.37	16.77	39,800	-0.14(-0.83%)
May 09, 2019	17.20	17.64	16.50	16.91	45,984	-0.22(-1.28%)
May 08, 2019	15.73	17.45	15.02	17.13	45,500	+1.35(+8.56%)
May 07, 2019	16.65	17.10	15.28	15.78	208,145	-1.01(-6.02%)
May 06, 2019	16.46	17.17	16.16	16.79	70,392	-0.25(-1.47%)
May 03, 2019	16.90	17.25	16.01	17.04	75,400	+0.23(+1.37%)
May 02, 2019	16.59	17.01	15.56	16.81	104,803	+0.19(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Synthorx Inc (NQ: THOR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Synthorx Inc (NQ: THOR )

Historical Prices

Sections

Services

Sweetwater Reporter