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 |
| Jan 24, 2024 | $3.20 | $3.32 | $3.16 | $3.18 | 28 237 |
| Jan 23, 2024 | $3.15 | $3.34 | $3.15 | $3.20 | 12 878 |
| Jan 22, 2024 | $3.20 | $3.35 | $3.20 | $3.22 | 9 653 |
| Jan 19, 2024 | $3.20 | $3.35 | $3.18 | $3.19 | 21 454 |
| Jan 18, 2024 | $3.29 | $3.29 | $3.00 | $3.12 | 15 564 |
| Jan 17, 2024 | $3.50 | $3.52 | $3.05 | $3.26 | 47 096 |
| Jan 16, 2024 | $3.82 | $3.86 | $3.46 | $3.55 | 34 458 |
| Jan 12, 2024 | $3.79 | $3.96 | $3.75 | $3.78 | 10 850 |
| Jan 11, 2024 | $3.77 | $3.91 | $3.74 | $3.80 | 16 230 |
| Jan 10, 2024 | $3.88 | $3.88 | $3.60 | $3.74 | 28 794 |
| Jan 09, 2024 | $4.21 | $4.21 | $3.78 | $3.93 | 27 689 |
| Jan 08, 2024 | $4.15 | $4.34 | $4.10 | $4.18 | 10 483 |
| Jan 05, 2024 | $4.50 | $4.72 | $4.01 | $4.16 | 33 752 |
| Jan 04, 2024 | $4.78 | $4.95 | $4.50 | $4.56 | 34 949 |
| Jan 03, 2024 | $4.59 | $5.12 | $4.53 | $4.78 | 114 509 |
| Jan 02, 2024 | $3.89 | $4.47 | $3.79 | $4.47 | 83 484 |
| Dec 29, 2023 | $3.50 | $3.91 | $3.50 | $3.85 | 73 298 |
| Dec 28, 2023 | $3.65 | $3.66 | $3.33 | $3.45 | 66 603 |
| Dec 27, 2023 | $3.90 | $3.92 | $3.55 | $3.59 | 76 657 |
| Dec 26, 2023 | $3.78 | $3.88 | $3.59 | $3.87 | 85 980 |
| Dec 22, 2023 | $3.02 | $3.64 | $3.02 | $3.64 | 44 275 |
| Dec 21, 2023 | $3.35 | $3.40 | $3.01 | $3.03 | 87 791 |
| Dec 20, 2023 | $3.65 | $3.78 | $3.27 | $3.28 | 57 291 |
| Dec 19, 2023 | $3.61 | $3.69 | $3.50 | $3.69 | 46 983 |
| Dec 18, 2023 | $3.65 | $3.86 | $3.22 | $3.62 | 90 482 |
