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 |
| 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 |
| Mar 21, 2024 | $1.76 | $1.81 | $1.70 | $1.75 | 36 906 |
| Mar 20, 2024 | $1.78 | $1.82 | $1.70 | $1.73 | 210 201 |
| Mar 19, 2024 | $1.87 | $2.03 | $1.76 | $1.78 | 112 979 |
| Mar 18, 2024 | $1.82 | $1.97 | $1.81 | $1.90 | 36 421 |
| Mar 15, 2024 | $1.79 | $1.85 | $1.77 | $1.85 | 17 404 |
| Mar 14, 2024 | $1.80 | $1.89 | $1.73 | $1.76 | 44 645 |
| Mar 13, 2024 | $1.88 | $1.92 | $1.81 | $1.86 | 13 755 |
| Mar 12, 2024 | $1.92 | $1.92 | $1.84 | $1.88 | 22 877 |
| Mar 11, 2024 | $1.79 | $1.91 | $1.79 | $1.85 | 80 654 |
| Mar 08, 2024 | $1.81 | $1.89 | $1.80 | $1.83 | 55 101 |
| Mar 07, 2024 | $1.83 | $1.91 | $1.80 | $1.80 | 92 830 |
| Mar 06, 2024 | $1.83 | $1.90 | $1.77 | $1.85 | 12 281 |
| Mar 05, 2024 | $1.77 | $1.86 | $1.77 | $1.85 | 23 540 |
| Mar 04, 2024 | $1.85 | $1.87 | $1.73 | $1.81 | 59 631 |
| Mar 01, 2024 | $1.92 | $1.95 | $1.86 | $1.86 | 20 396 |
