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 |
| Nov 09, 2023 | $2.13 | $2.32 | $1.81 | $1.81 | 45 352 |
| Nov 08, 2023 | $2.09 | $2.29 | $2.09 | $2.13 | 43 042 |
| Nov 07, 2023 | $2.11 | $2.31 | $2.00 | $2.07 | 231 669 |
| Nov 06, 2023 | $2.00 | $2.52 | $1.95 | $2.14 | 84 886 |
| Nov 03, 2023 | $1.81 | $1.98 | $1.81 | $1.86 | 36 211 |
| Nov 02, 2023 | $1.74 | $1.87 | $1.61 | $1.82 | 39 932 |
| Nov 01, 2023 | $1.80 | $1.90 | $1.71 | $1.75 | 36 240 |
| Oct 31, 2023 | $1.94 | $2.06 | $1.80 | $1.89 | 23 277 |
| Oct 30, 2023 | $1.85 | $1.98 | $1.81 | $1.85 | 34 848 |
| Oct 27, 2023 | $1.83 | $1.95 | $1.75 | $1.86 | 63 460 |
| Oct 26, 2023 | $1.93 | $1.96 | $1.86 | $1.89 | 15 183 |
| Oct 25, 2023 | $1.85 | $2.00 | $1.85 | $1.91 | 57 228 |
| Oct 24, 2023 | $1.95 | $2.07 | $1.85 | $1.87 | 42 178 |
| Oct 23, 2023 | $2.11 | $2.11 | $1.94 | $1.95 | 28 740 |
| Oct 20, 2023 | $2.40 | $2.40 | $2.02 | $2.02 | 34 258 |
| Oct 19, 2023 | $2.24 | $2.35 | $2.22 | $2.30 | 9 607 |
| Oct 18, 2023 | $2.38 | $2.56 | $2.22 | $2.22 | 11 881 |
| Oct 17, 2023 | $2.48 | $2.58 | $2.38 | $2.38 | 39 568 |
| Oct 16, 2023 | $2.46 | $2.74 | $2.40 | $2.45 | 25 776 |
| Oct 13, 2023 | $2.38 | $2.56 | $2.38 | $2.44 | 24 404 |
| Oct 12, 2023 | $2.58 | $2.58 | $2.36 | $2.38 | 29 599 |
| Oct 11, 2023 | $2.65 | $2.65 | $2.51 | $2.60 | 10 197 |
| Oct 10, 2023 | $2.67 | $2.77 | $2.50 | $2.56 | 43 724 |
| Oct 09, 2023 | $2.76 | $2.76 | $2.58 | $2.62 | 15 237 |
| Oct 06, 2023 | $3.00 | $3.02 | $2.66 | $2.79 | 42 126 |
