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 |
| Aug 30, 2023 | $0.500 | $0.505 | $0.480 | $0.486 | 38 685 |
| Aug 29, 2023 | $0.484 | $0.508 | $0.470 | $0.502 | 55 851 |
| Aug 28, 2023 | $0.525 | $0.525 | $0.472 | $0.489 | 24 648 |
| Aug 25, 2023 | $0.485 | $0.505 | $0.460 | $0.495 | 82 836 |
| Aug 24, 2023 | $0.500 | $0.504 | $0.475 | $0.484 | 162 973 |
| Aug 23, 2023 | $0.521 | $0.548 | $0.490 | $0.511 | 116 870 |
| Aug 22, 2023 | $0.560 | $0.567 | $0.500 | $0.521 | 163 043 |
| Aug 21, 2023 | $0.540 | $0.590 | $0.530 | $0.540 | 238 826 |
| Aug 18, 2023 | $0.490 | $0.540 | $0.490 | $0.525 | 54 446 |
| Aug 17, 2023 | $0.545 | $0.545 | $0.490 | $0.504 | 147 882 |
| Aug 16, 2023 | $0.545 | $0.545 | $0.510 | $0.526 | 71 259 |
| Aug 15, 2023 | $0.534 | $0.549 | $0.503 | $0.531 | 88 991 |
| Aug 14, 2023 | $0.520 | $0.530 | $0.510 | $0.511 | 65 304 |
| Aug 11, 2023 | $0.498 | $0.540 | $0.494 | $0.510 | 141 253 |
| Aug 10, 2023 | $0.493 | $0.500 | $0.480 | $0.498 | 37 283 |
| Aug 09, 2023 | $0.490 | $0.500 | $0.490 | $0.490 | 35 638 |
| Aug 08, 2023 | $0.540 | $0.540 | $0.485 | $0.485 | 41 859 |
| Aug 07, 2023 | $0.553 | $0.553 | $0.490 | $0.497 | 150 933 |
| Aug 04, 2023 | $0.509 | $0.511 | $0.480 | $0.500 | 68 843 |
| Aug 03, 2023 | $0.510 | $0.530 | $0.509 | $0.510 | 71 567 |
| Aug 02, 2023 | $0.519 | $0.528 | $0.500 | $0.517 | 60 686 |
| Aug 01, 2023 | $0.490 | $0.520 | $0.475 | $0.520 | 100 758 |
| Jul 31, 2023 | $0.500 | $0.508 | $0.487 | $0.490 | 131 664 |
| Jul 28, 2023 | $0.489 | $0.490 | $0.451 | $0.489 | 172 069 |
| Jul 27, 2023 | $0.486 | $0.507 | $0.440 | $0.480 | 196 675 |
