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 |
| Dec 15, 2023 | $3.97 | $3.97 | $3.64 | $3.71 | 67 340 |
| Dec 14, 2023 | $3.75 | $3.90 | $3.58 | $3.87 | 75 638 |
| Dec 13, 2023 | $3.37 | $3.59 | $3.08 | $3.53 | 122 473 |
| Dec 12, 2023 | $3.09 | $3.69 | $3.03 | $3.34 | 132 175 |
| Dec 11, 2023 | $3.16 | $3.96 | $2.67 | $3.05 | 318 389 |
| Dec 08, 2023 | $2.84 | $3.06 | $2.78 | $2.87 | 39 712 |
| Dec 07, 2023 | $2.56 | $2.93 | $2.51 | $2.85 | 49 688 |
| Dec 06, 2023 | $2.58 | $2.71 | $2.45 | $2.55 | 43 619 |
| Dec 05, 2023 | $2.50 | $2.75 | $2.50 | $2.59 | 20 456 |
| Dec 04, 2023 | $2.59 | $2.70 | $2.50 | $2.55 | 29 153 |
| Dec 01, 2023 | $2.56 | $2.78 | $2.42 | $2.56 | 39 834 |
| Nov 30, 2023 | $2.44 | $2.71 | $2.42 | $2.50 | 68 881 |
| Nov 29, 2023 | $2.05 | $2.40 | $2.00 | $2.39 | 68 449 |
| Nov 28, 2023 | $1.96 | $2.11 | $1.95 | $2.09 | 7 623 |
| Nov 27, 2023 | $1.98 | $2.15 | $1.94 | $1.97 | 14 742 |
| Nov 24, 2023 | $2.10 | $2.11 | $1.95 | $2.00 | 13 008 |
| Nov 22, 2023 | $2.27 | $2.31 | $2.00 | $2.09 | 11 622 |
| Nov 21, 2023 | $2.14 | $2.18 | $2.00 | $2.11 | 16 572 |
| Nov 20, 2023 | $2.07 | $2.10 | $1.91 | $2.08 | 11 117 |
| Nov 17, 2023 | $2.22 | $2.22 | $1.91 | $1.99 | 61 047 |
| Nov 16, 2023 | $2.07 | $2.12 | $1.97 | $1.99 | 11 784 |
| Nov 15, 2023 | $2.06 | $2.31 | $2.06 | $2.10 | 35 515 |
| Nov 14, 2023 | $1.90 | $2.12 | $1.80 | $2.12 | 34 503 |
| Nov 13, 2023 | $1.85 | $1.92 | $1.73 | $1.80 | 40 557 |
| Nov 10, 2023 | $1.80 | $1.89 | $1.80 | $1.85 | 23 557 |
