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 26, 2023 | $0.500 | $0.515 | $0.490 | $0.509 | 143 480 |
| Jul 25, 2023 | $0.530 | $0.530 | $0.498 | $0.500 | 72 015 |
| Jul 24, 2023 | $0.500 | $0.530 | $0.495 | $0.529 | 46 175 |
| Jul 21, 2023 | $0.529 | $0.551 | $0.500 | $0.506 | 145 509 |
| Jul 20, 2023 | $0.511 | $0.557 | $0.510 | $0.535 | 124 061 |
| Jul 19, 2023 | $0.500 | $0.522 | $0.495 | $0.522 | 94 732 |
| Jul 18, 2023 | $0.519 | $0.530 | $0.487 | $0.501 | 227 629 |
| Jul 17, 2023 | $0.513 | $0.530 | $0.493 | $0.500 | 144 475 |
| Jul 14, 2023 | $0.512 | $0.530 | $0.500 | $0.504 | 81 474 |
| Jul 13, 2023 | $0.509 | $0.540 | $0.491 | $0.511 | 200 882 |
| Jul 12, 2023 | $0.515 | $0.525 | $0.475 | $0.496 | 352 168 |
| Jul 11, 2023 | $0.528 | $0.568 | $0.522 | $0.530 | 2 264 007 |
| Jul 10, 2023 | $0.522 | $0.562 | $0.501 | $0.502 | 124 082 |
| Jul 07, 2023 | $0.402 | $0.540 | $0.403 | $0.523 | 580 481 |
| Jul 06, 2023 | $0.400 | $0.426 | $0.400 | $0.407 | 155 052 |
| Jul 05, 2023 | $0.408 | $0.410 | $0.400 | $0.409 | 195 494 |
| Jul 03, 2023 | $0.440 | $0.440 | $0.409 | $0.409 | 159 240 |
| Jun 30, 2023 | $0.430 | $0.440 | $0.417 | $0.430 | 356 117 |
| Jun 29, 2023 | $0.424 | $0.447 | $0.415 | $0.440 | 132 626 |
| Jun 28, 2023 | $0.485 | $0.522 | $0.420 | $0.437 | 275 641 |
| Jun 27, 2023 | $0.418 | $0.486 | $0.410 | $0.485 | 162 228 |
| Jun 26, 2023 | $0.470 | $0.488 | $0.400 | $0.419 | 415 259 |
| Jun 23, 2023 | $0.500 | $0.500 | $0.460 | $0.460 | 282 191 |
| Jun 22, 2023 | $0.524 | $0.525 | $0.500 | $0.504 | 100 736 |
| Jun 21, 2023 | $0.545 | $0.555 | $0.500 | $0.520 | 308 774 |
