NASDAQ:SYBX
Synlogic Inc Stock Price (Quote)
$1.79
-0.0400 (-2.19%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.96 | Friday, 10th May 2024 SYBX stock ended at $1.79. This is 2.19% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.23% from a day low at $1.79 to a day high of $1.83. |
| 90 days | $1.55 | $2.16 | |
| 52 weeks | $0.234 | $5.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $0.561 | $0.583 | $0.540 | $0.561 | 145 956 |
| Jun 16, 2023 | $0.550 | $0.574 | $0.523 | $0.560 | 98 662 |
| Jun 15, 2023 | $0.550 | $0.567 | $0.544 | $0.564 | 75 938 |
| Jun 14, 2023 | $0.551 | $0.580 | $0.549 | $0.568 | 184 317 |
| Jun 13, 2023 | $0.590 | $0.590 | $0.550 | $0.560 | 113 316 |
| Jun 12, 2023 | $0.590 | $0.594 | $0.550 | $0.570 | 234 810 |
| Jun 09, 2023 | $0.580 | $0.627 | $0.570 | $0.592 | 198 363 |
| Jun 08, 2023 | $0.580 | $0.600 | $0.570 | $0.593 | 125 815 |
| Jun 07, 2023 | $0.606 | $0.620 | $0.560 | $0.570 | 321 686 |
| Jun 06, 2023 | $0.533 | $0.660 | $0.525 | $0.625 | 604 619 |
| Jun 05, 2023 | $0.560 | $0.582 | $0.485 | $0.487 | 410 367 |
| Jun 02, 2023 | $0.550 | $0.590 | $0.535 | $0.570 | 100 166 |
| Jun 01, 2023 | $0.540 | $0.560 | $0.531 | $0.555 | 84 747 |
| May 31, 2023 | $0.553 | $0.560 | $0.525 | $0.525 | 153 850 |
| May 30, 2023 | $0.570 | $0.570 | $0.537 | $0.570 | 226 025 |
| May 26, 2023 | $0.552 | $0.570 | $0.545 | $0.560 | 66 164 |
| May 25, 2023 | $0.553 | $0.577 | $0.530 | $0.545 | 174 500 |
| May 24, 2023 | $0.558 | $0.580 | $0.542 | $0.570 | 88 301 |
| May 23, 2023 | $0.550 | $0.581 | $0.550 | $0.560 | 86 715 |
| May 22, 2023 | $0.566 | $0.580 | $0.547 | $0.562 | 138 824 |
| May 19, 2023 | $0.580 | $0.590 | $0.530 | $0.569 | 213 321 |
| May 18, 2023 | $0.550 | $0.580 | $0.550 | $0.572 | 150 415 |
| May 17, 2023 | $0.530 | $0.570 | $0.530 | $0.564 | 151 211 |
| May 16, 2023 | $0.555 | $0.560 | $0.531 | $0.539 | 141 978 |
| May 15, 2023 | $0.590 | $0.590 | $0.540 | $0.550 | 271 267 |
