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 |
| Jul 07, 2016 | $4.38 | $4.40 | $4.27 | $4.27 | 675 |
| Jul 06, 2016 | $4.31 | $4.33 | $4.31 | $4.33 | 2 542 |
| Jul 05, 2016 | $4.25 | $4.25 | $4.20 | $4.22 | 1 036 |
| Jul 01, 2016 | $4.30 | $4.36 | $4.25 | $4.36 | 4 887 |
| Jun 30, 2016 | $4.45 | $4.45 | $4.18 | $4.26 | 5 643 |
| Jun 29, 2016 | $4.45 | $4.74 | $4.32 | $4.74 | 1 985 |
| Jun 28, 2016 | $4.25 | $4.49 | $4.01 | $4.45 | 23 408 |
| Jun 27, 2016 | $4.33 | $4.40 | $4.15 | $4.28 | 4 126 |
| Jun 24, 2016 | $4.22 | $4.44 | $4.22 | $4.44 | 12 517 |
| Jun 23, 2016 | $4.25 | $4.30 | $4.23 | $4.30 | 4 895 |
| Jun 22, 2016 | $4.25 | $4.25 | $4.25 | $4.25 | 1 891 |
| Jun 21, 2016 | $4.31 | $4.36 | $4.16 | $4.20 | 18 297 |
| Jun 20, 2016 | $4.36 | $4.43 | $4.35 | $4.43 | 911 |
| Jun 17, 2016 | $4.37 | $4.50 | $4.30 | $4.30 | 15 561 |
| Jun 16, 2016 | $4.39 | $4.50 | $4.09 | $4.30 | 13 880 |
| Jun 15, 2016 | $4.31 | $4.50 | $4.25 | $4.44 | 9 384 |
| Jun 14, 2016 | $4.33 | $4.46 | $4.25 | $4.39 | 14 194 |
| Jun 13, 2016 | $4.07 | $4.52 | $4.02 | $4.43 | 73 112 |
| Jun 10, 2016 | $4.82 | $4.82 | $4.01 | $4.16 | 76 603 |
| Jun 09, 2016 | $4.80 | $4.86 | $4.59 | $4.82 | 12 325 |
| Jun 08, 2016 | $4.70 | $4.80 | $4.52 | $4.71 | 41 308 |
| Jun 07, 2016 | $4.80 | $4.89 | $4.54 | $4.56 | 14 471 |
| Jun 06, 2016 | $4.60 | $4.90 | $4.24 | $4.80 | 105 125 |
| Jun 03, 2016 | $4.65 | $4.90 | $4.19 | $4.57 | 33 035 |
| Jun 02, 2016 | $4.50 | $4.52 | $4.35 | $4.38 | 4 889 |
