Synlogic Inc (SYBX) Historical Stock Data
1.91 ↑0.07 (3.80%)
As of April 23, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, SYBX is up 1.01% a day on average. There have been 19 days where Synlogic Inc closed green and 11 days where SYBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 1.96 | 66.03K |
| 2024-04-22 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.79 | 1.94 | 21.79K |
| 2024-04-19 | 1.84 | 1.87 | ↑$0.03 (1.66%) | 1.78 | 1.89 | 54.37K |
| 2024-04-18 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.72 | 1.87 | 70.30K |
| 2024-04-17 | 1.78 | 1.77 | ↓$0.01 (-0.68%) | 1.73 | 1.82 | 40.04K |
| 2024-04-16 | 1.77 | 1.80 | ↑$0.04 (1.98%) | 1.71 | 1.82 | 27.18K |
| 2024-04-15 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.71 | 1.83 | 38.07K |
| 2024-04-12 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.71 | 1.80 | 19.10K |
| 2024-04-11 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.75 | 1.85 | 52.72K |
| 2024-04-10 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.73 | 1.82 | 44.97K |
| 2024-04-09 | 1.77 | 1.83 | ↑$0.07 (3.68%) | 1.71 | 1.83 | 6.90K |
| 2024-04-08 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.71 | 1.76 | 8.08K |
| 2024-04-05 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.71 | 1.79 | 8.38K |
| 2024-04-04 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.74 | 1.89 | 15.05K |
| 2024-04-03 | 1.76 | 1.79 | ↑$0.03 (1.82%) | 1.73 | 1.86 | 71.78K |
| 2024-04-02 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.70 | 1.76 | 53.82K |
| 2024-04-01 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.73 | 1.79 | 19.60K |
| 2024-03-28 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.70 | 1.85 | 43.94K |
| 2024-03-27 | 1.76 | 1.78 | ↑$0.03 (1.42%) | 1.73 | 1.78 | 3.11K |
| 2024-03-26 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.73 | 1.78 | 16.71K |
| 2024-03-25 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.73 | 1.80 | 31.70K |
| 2024-03-22 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.73 | 1.80 | 126.59K |
| 2024-03-21 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.70 | 1.81 | 37.11K |
| 2024-03-20 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.70 | 1.83 | 210.27K |
| 2024-03-19 | 1.87 | 1.78 | ↓$0.09 (-4.81%) | 1.76 | 2.04 | 113.12K |
| 2024-03-18 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.81 | 1.97 | 37.02K |
| 2024-03-15 | 1.79 | 1.85 | ↑$0.06 (3.35%) | 1.76 | 1.85 | 17.52K |
| 2024-03-14 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.72 | 1.91 | 71.35K |
| 2024-03-13 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.81 | 1.92 | 13.97K |
| 2024-03-12 | 1.92 | 1.88 | ↓$0.04 (-2.09%) | 1.83 | 1.92 | 22.93K |
Create an account or log in to view more rows.
$SYBX warming up
$SYBX has just been halted from trading.
$SYBX not yet time to short
$SYBX Wish I shorted
$SYBX Like if the Hedgies are fucked
$SYBX has just been halted from trading due to volatility.
$SYBX has just been halted from trading due to volatility.
$SYBX has just been halted from trading due to volatility.
$SYBX has just been halted from trading due to volatility.
$SYBX has just been halted from trading due to volatility.