Synlogic Inc (SYBX) Historical Stock Data
1.42 ↑0.05 (3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYBX is down -1.08% a day on average. There have been 11 days where Synlogic Inc closed green and 19 days where SYBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.40 | 1.42 | ↑$0.02 (1.79%) | 1.37 | 1.42 | 31.42K |
| 2024-12-19 | 1.37 | 1.37 | ↑$0.00 (0.12%) | 1.36 | 1.40 | 11.39K |
| 2024-12-18 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.37 | 1.44 | 42.09K |
| 2024-12-17 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.41 | 1.47 | 34.47K |
| 2024-12-16 | 1.50 | 1.49 | ↓$0.01 (-1.00%) | 1.46 | 1.53 | 23.90K |
| 2024-12-13 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.46 | 1.55 | 96.38K |
| 2024-12-12 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.44 | 1.60 | 103.42K |
| 2024-12-11 | 1.75 | 1.53 | ↓$0.22 (-12.57%) | 1.48 | 1.88 | 1.03M |
| 2024-12-10 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.36 | 1.45 | 20.90K |
| 2024-12-09 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.44 | 7.72K |
| 2024-12-06 | 1.40 | 1.44 | ↑$0.04 (2.80%) | 1.40 | 1.44 | 19.02K |
| 2024-12-05 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.37 | 1.41 | 8.98K |
| 2024-12-04 | 1.37 | 1.41 | ↑$0.04 (2.77%) | 1.37 | 1.44 | 8.48K |
| 2024-12-03 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.38 | 1.42 | 7.08K |
| 2024-12-02 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.40 | 1.44 | 11.41K |
| 2024-11-29 | 1.41 | 1.42 | ↑$0.01 (0.35%) | 1.39 | 1.44 | 4.01K |
| 2024-11-27 | 1.43 | 1.41 | ↓$0.02 (-1.30%) | 1.41 | 1.44 | 4.49K |
| 2024-11-26 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.43 | 10.44K |
| 2024-11-25 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.36 | 1.44 | 10.71K |
| 2024-11-22 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.47 | 7.51K |
| 2024-11-21 | 1.42 | 1.41 | ↓$0.01 (-1.06%) | 1.37 | 1.42 | 4.55K |
| 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 |
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.