NASDAQ:SYBX
Synlogic Inc Stock Price (Quote)
$1.87
+0.0100 (+0.538%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $1.96 | Friday, 26th Apr 2024 SYBX stock ended at $1.87. This is 0.538% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $1.86 to a day high of $1.88. |
| 90 days | $1.55 | $3.70 | |
| 52 weeks | $0.234 | $5.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.88 | $1.88 | $1.86 | $1.87 | 3 839 |
| Apr 25, 2024 | $1.86 | $1.90 | $1.85 | $1.86 | 4 035 |
| Apr 24, 2024 | $1.91 | $1.91 | $1.87 | $1.87 | 18 879 |
| Apr 23, 2024 | $1.85 | $1.96 | $1.85 | $1.91 | 66 394 |
| Apr 22, 2024 | $1.86 | $1.94 | $1.79 | $1.84 | 21 677 |
| Apr 19, 2024 | $1.84 | $1.89 | $1.78 | $1.87 | 54 373 |
| Apr 18, 2024 | $1.76 | $1.87 | $1.72 | $1.83 | 70 271 |
| Apr 17, 2024 | $1.78 | $1.82 | $1.73 | $1.77 | 40 036 |
| Apr 16, 2024 | $1.77 | $1.82 | $1.71 | $1.80 | 27 180 |
| Apr 15, 2024 | $1.73 | $1.83 | $1.71 | $1.80 | 37 992 |
| Apr 12, 2024 | $1.74 | $1.80 | $1.71 | $1.77 | 19 046 |
| Apr 11, 2024 | $1.81 | $1.85 | $1.75 | $1.75 | 52 661 |
| Apr 10, 2024 | $1.73 | $1.82 | $1.73 | $1.82 | 45 161 |
| Apr 09, 2024 | $1.77 | $1.83 | $1.71 | $1.83 | 6 671 |
| Apr 08, 2024 | $1.72 | $1.76 | $1.71 | $1.74 | 8 010 |
| Apr 05, 2024 | $1.79 | $1.79 | $1.72 | $1.78 | 8 308 |
| Apr 04, 2024 | $1.85 | $1.89 | $1.75 | $1.79 | 15 038 |
| Apr 03, 2024 | $1.76 | $1.86 | $1.73 | $1.79 | 71 764 |
| Apr 02, 2024 | $1.72 | $1.76 | $1.70 | $1.76 | 53 813 |
| Apr 01, 2024 | $1.77 | $1.79 | $1.73 | $1.76 | 19 599 |
| Mar 28, 2024 | $1.70 | $1.85 | $1.70 | $1.79 | 43 751 |
| Mar 27, 2024 | $1.76 | $1.78 | $1.73 | $1.78 | 3 094 |
| Mar 26, 2024 | $1.77 | $1.78 | $1.73 | $1.78 | 16 564 |
| Mar 25, 2024 | $1.77 | $1.80 | $1.73 | $1.80 | 31 613 |
| Mar 22, 2024 | $1.73 | $1.80 | $1.73 | $1.80 | 126 468 |
