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 |
| Feb 29, 2024 | $1.87 | $1.98 | $1.87 | $1.91 | 25 370 |
| Feb 28, 2024 | $1.86 | $1.91 | $1.86 | $1.87 | 21 633 |
| Feb 27, 2024 | $1.80 | $1.95 | $1.80 | $1.89 | 33 188 |
| Feb 26, 2024 | $1.86 | $1.95 | $1.86 | $1.91 | 21 952 |
| Feb 23, 2024 | $1.86 | $1.96 | $1.79 | $1.91 | 56 806 |
| Feb 22, 2024 | $2.05 | $2.16 | $1.93 | $1.95 | 111 976 |
| Feb 21, 2024 | $1.84 | $2.07 | $1.77 | $1.97 | 108 941 |
| Feb 20, 2024 | $1.75 | $1.84 | $1.75 | $1.84 | 43 377 |
| Feb 16, 2024 | $1.72 | $1.90 | $1.72 | $1.81 | 63 060 |
| Feb 15, 2024 | $1.78 | $1.87 | $1.71 | $1.84 | 134 073 |
| Feb 14, 2024 | $1.68 | $1.81 | $1.68 | $1.78 | 109 915 |
| Feb 13, 2024 | $1.59 | $1.75 | $1.55 | $1.74 | 192 870 |
| Feb 12, 2024 | $1.65 | $1.75 | $1.57 | $1.72 | 408 228 |
| Feb 09, 2024 | $1.61 | $1.84 | $1.60 | $1.77 | 5 065 028 |
| Feb 08, 2024 | $3.49 | $3.59 | $3.30 | $3.45 | 7 737 |
| Feb 07, 2024 | $3.55 | $3.70 | $3.43 | $3.52 | 7 372 |
| Feb 06, 2024 | $3.24 | $3.62 | $3.24 | $3.50 | 15 334 |
| Feb 05, 2024 | $3.33 | $3.49 | $3.23 | $3.28 | 18 121 |
| Feb 02, 2024 | $3.48 | $3.62 | $3.34 | $3.41 | 33 247 |
| Feb 01, 2024 | $3.56 | $3.58 | $3.34 | $3.49 | 14 133 |
| Jan 31, 2024 | $3.23 | $3.59 | $3.23 | $3.45 | 18 848 |
| Jan 30, 2024 | $3.36 | $3.62 | $3.20 | $3.25 | 24 546 |
| Jan 29, 2024 | $3.60 | $3.67 | $3.30 | $3.35 | 22 030 |
| Jan 26, 2024 | $3.21 | $3.73 | $3.21 | $3.60 | 34 642 |
| Jan 25, 2024 | $3.34 | $3.49 | $3.21 | $3.21 | 18 755 |
