Synlogic Inc (SYBX) Historical Stock Data
1.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYBX is down -0.11% a day on average. There have been 17 days where Synlogic Inc closed green and 13 days where SYBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.40 | 1.44 | ↑$0.05 (3.53%) | 1.40 | 1.44 | 2.28K |
| 2024-11-19 | 1.38 | 1.36 | ↓$0.02 (-1.62%) | 1.36 | 1.41 | 6.12K |
| 2024-11-18 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.36 | 1.42 | 4.44K |
| 2024-11-15 | 1.40 | 1.36 | ↓$0.04 (-2.85%) | 1.36 | 1.40 | 12.45K |
| 2024-11-14 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.37 | 1.43 | 5.84K |
| 2024-11-13 | 1.42 | 1.41 | ↓$0.00 (-0.35%) | 1.41 | 1.45 | 3.28K |
| 2024-11-12 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.39 | 1.47 | 23.75K |
| 2024-11-11 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.37 | 1.48 | 5.74K |
| 2024-11-08 | 1.58 | 1.45 | ↓$0.13 (-8.44%) | 1.38 | 1.58 | 5.21K |
| 2024-11-07 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.45 | 6.84K |
| 2024-11-06 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.38 | 1.46 | 34.13K |
| 2024-11-05 | 1.40 | 1.45 | ↑$0.05 (3.43%) | 1.40 | 1.47 | 15.94K |
| 2024-11-04 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.43 | 1.44 | 3.39K |
| 2024-11-01 | 1.53 | 1.46 | ↓$0.07 (-4.26%) | 1.45 | 1.65 | 15.12K |
| 2024-10-31 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.55 | 58.46K |
| 2024-10-30 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.48 | 3.37K |
| 2024-10-29 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.41 | 1.47 | 5.86K |
| 2024-10-28 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.40 | 1.43 | 5.56K |
| 2024-10-25 | 1.42 | 1.42 | ↓$0.00 (-0.21%) | 1.39 | 1.46 | 5.17K |
| 2024-10-24 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.39 | 1.48 | 7.31K |
| 2024-10-23 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.39 | 1.45 | 3.77K |
| 2024-10-22 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.47 | 6.22K |
| 2024-10-21 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.41 | 1.46 | 6.38K |
| 2024-10-18 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.41 | 1.49 | 3.38K |
| 2024-10-17 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.40 | 1.45 | 9.08K |
| 2024-10-16 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.40 | 1.44 | 3.91K |
| 2024-10-15 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.42 | 4.16K |
| 2024-10-14 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.44 | 4.79K |
| 2024-10-11 | 1.40 | 1.40 | ↓$0.00 (-0.01%) | 1.40 | 1.47 | 3.87K |
| 2024-10-10 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.51 | 8.36K |
Create an account or log in to view more rows.
$SYBX buy and hold and get rewarded
$SYBX Games being played here.
$SYBX another bear trap
$SYBX f this stock
$SYBX We will not sell!
$SYBX the FOMO will be epic
$SYBX it begins tomorrow
$SYBX i like the stock
$SYBX warming up
$SYBX has just been halted from trading.