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 |
| Jun 01, 2016 | $4.34 | $4.56 | $4.34 | $4.56 | 203 |
| May 31, 2016 | $4.30 | $4.34 | $4.28 | $4.34 | 2 668 |
| May 27, 2016 | $4.30 | $4.41 | $4.19 | $4.40 | 16 316 |
| May 26, 2016 | $4.60 | $4.60 | $4.32 | $4.32 | 2 551 |
| May 25, 2016 | $4.55 | $4.70 | $4.55 | $4.70 | 3 904 |
| May 24, 2016 | $4.36 | $4.77 | $4.36 | $4.73 | 6 066 |
| May 23, 2016 | $4.34 | $4.35 | $4.27 | $4.30 | 1 225 |
| May 20, 2016 | $4.23 | $4.27 | $4.21 | $4.22 | 2 702 |
| May 19, 2016 | $4.15 | $4.31 | $4.15 | $4.21 | 7 958 |
| May 18, 2016 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| May 17, 2016 | $3.99 | $4.31 | $3.99 | $4.15 | 8 695 |
| May 16, 2016 | $4.34 | $4.34 | $3.96 | $3.96 | 25 780 |
| May 13, 2016 | $4.25 | $4.49 | $4.02 | $4.02 | 24 940 |
| May 12, 2016 | $4.35 | $4.35 | $4.22 | $4.22 | 1 330 |
| May 11, 2016 | $4.52 | $4.52 | $4.23 | $4.45 | 32 943 |
| May 10, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 10 |
| May 09, 2016 | $4.50 | $4.50 | $4.19 | $4.34 | 3 457 |
| May 06, 2016 | $4.61 | $4.61 | $4.28 | $4.29 | 3 300 |
| May 05, 2016 | $4.45 | $4.87 | $4.33 | $4.34 | 15 356 |
| May 04, 2016 | $4.77 | $4.94 | $4.38 | $4.55 | 6 219 |
| May 03, 2016 | $4.56 | $4.56 | $4.56 | $4.56 | 203 |
| May 02, 2016 | $4.62 | $4.66 | $4.53 | $4.56 | 2 010 |
| Apr 29, 2016 | $4.57 | $4.66 | $4.52 | $4.59 | 3 525 |
| Apr 28, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 400 |
| Apr 27, 2016 | $4.46 | $4.46 | $4.46 | $4.46 | 91 |
