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 |
| Oct 05, 2023 | $2.99 | $2.99 | $2.87 | $2.91 | 12 229 |
| Oct 04, 2023 | $2.63 | $3.07 | $2.63 | $2.91 | 33 755 |
| Oct 03, 2023 | $2.93 | $2.93 | $2.60 | $2.63 | 113 579 |
| Oct 02, 2023 | $2.90 | $2.93 | $2.68 | $2.85 | 46 414 |
| Sep 29, 2023 | $2.58 | $3.00 | $2.55 | $2.81 | 144 105 |
| Sep 28, 2023 | $3.60 | $5.71 | $2.96 | $3.16 | 310 039 |
| Sep 27, 2023 | $0.330 | $0.381 | $0.234 | $0.279 | 1 688 794 |
| Sep 26, 2023 | $0.300 | $0.345 | $0.300 | $0.330 | 246 303 |
| Sep 25, 2023 | $0.360 | $0.360 | $0.297 | $0.299 | 208 599 |
| Sep 22, 2023 | $0.339 | $0.354 | $0.311 | $0.334 | 79 895 |
| Sep 21, 2023 | $0.334 | $0.356 | $0.330 | $0.345 | 77 272 |
| Sep 20, 2023 | $0.335 | $0.378 | $0.320 | $0.342 | 89 252 |
| Sep 19, 2023 | $0.396 | $0.396 | $0.287 | $0.319 | 200 602 |
| Sep 18, 2023 | $0.370 | $0.415 | $0.353 | $0.408 | 347 749 |
| Sep 15, 2023 | $0.340 | $0.369 | $0.305 | $0.369 | 217 857 |
| Sep 14, 2023 | $0.239 | $0.350 | $0.239 | $0.336 | 608 063 |
| Sep 13, 2023 | $0.310 | $0.340 | $0.246 | $0.247 | 572 901 |
| Sep 12, 2023 | $0.370 | $0.376 | $0.340 | $0.340 | 313 201 |
| Sep 11, 2023 | $0.435 | $0.442 | $0.363 | $0.364 | 720 248 |
| Sep 08, 2023 | $0.483 | $0.490 | $0.452 | $0.460 | 48 513 |
| Sep 07, 2023 | $0.461 | $0.498 | $0.454 | $0.465 | 32 362 |
| Sep 06, 2023 | $0.477 | $0.486 | $0.438 | $0.450 | 97 121 |
| Sep 05, 2023 | $0.477 | $0.498 | $0.477 | $0.477 | 23 971 |
| Sep 01, 2023 | $0.490 | $0.500 | $0.470 | $0.471 | 41 768 |
| Aug 31, 2023 | $0.505 | $0.510 | $0.490 | $0.490 | 19 178 |
