Synlogic, Inc. (SYBX) NASDAQ

0.60

-0.015(-2.46%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.6	0.6	0.6	0.6	0.6	359
April 01, 2026	0.6	0.6	0.6	0.6	0.6	3,300
March 31, 2026	0.62	0.6	0.6	0.62	0.6	2,000
March 30, 2026	0.61	0.6	0.6	0.63	0.6	7,840
March 27, 2026	0.61	0.61	0.61	0.61	0.61	5,000
March 25, 2026	0.67	0.7	0.7	0.7	0.67	100
March 24, 2026	0.66	0.7	0.7	0.73	0.66	14,551
March 23, 2026	0.71	0.71	0.71	0.71	0.71	8,047
March 20, 2026	0.69	0.69	0.69	0.69	0.69	5,487
March 19, 2026	0.6	0.6	0.6	0.6	0.6	2,075
March 18, 2026	0.67	0.62	0.62	0.69	0.62	9,075
March 17, 2026	0.67	0.67	0.67	0.7	0.63	20,270
March 16, 2026	0.6	0.6	0.6	0.6	0.6	200
March 13, 2026	0.62	0	0	0.62	0	1,050
March 12, 2026	0.6	0.6	0.6	0.6	0.6	533
March 11, 2026	0.6	0.6	0.6	0.6	0.6	453
March 10, 2026	0.59	0.59	0.59	0.59	0.59	5,109
March 09, 2026	0.61	0.59	0.59	0.61	0.59	5,109
March 06, 2026	0.64	0.59	0.59	0.64	0.59	6,500
March 05, 2026	0.6	0.6	0.6	0.6	0.6	134
March 04, 2026	0.6	0.62	0.62	0.62	0.6	134
March 03, 2026	0.6	0.6	0.6	0.6	0.59	50,000
March 02, 2026	0.62	0.65	0.65	0.65	0.62	41,000
February 27, 2026	0.62	0.62	0.62	0.62	0.62	219
February 26, 2026	0.62	0.62	0.62	0.67	0.62	1,300
February 25, 2026	0.62	0.62	0.62	0.62	0.62	6,768
February 24, 2026	0.62	0.62	0.62	0.63	0.62	7,400
February 23, 2026	0.61	0.62	0.62	0.62	0.61	2,700
February 20, 2026	0.6	0.61	0	0.61	0.6	983
February 19, 2026	0.6	0.63	0	0.63	0.6	2,700
February 18, 2026	0.62	0.62	0	0.62	0.62	3
February 17, 2026	0.62	0.62	0	0.62	0.62	0
February 13, 2026	0.63	0.62	0	0.63	0.6	4,800
February 12, 2026	0.62	0.62	0	0.62	0.62	621
February 11, 2026	0.65	0.67	0	0.67	0.62	19,100
February 10, 2026	0.61	0.61	0	0.66	0.61	19,630
February 09, 2026	0.6	0.62	0	0.62	0.6	16,000
February 06, 2026	0.65	0.6	0	0.65	0.6	2,100
February 05, 2026	0.64	0.63	0	0.65	0.57	38,900
February 04, 2026	0.65	0.64	0	0.65	0.64	4,400
February 03, 2026	0.64	0.64	0	0.64	0.64	2,600
February 02, 2026	0.63	0.63	0	0.63	0.63	1,200
January 30, 2026	0.63	0.63	0	0.66	0.63	7,100
January 29, 2026	0.63	0.63	0	0.63	0.62	34,400
January 28, 2026	0.61	0.62	0	0.62	0.61	10,800
January 27, 2026	0.59	0.6	0	0.62	0.59	54,000
January 26, 2026	0.57	0.6	0	0.6	0.57	18,800
January 23, 2026	0.57	0.56	0	0.6	0.54	352,700
January 22, 2026	0.58	0.57	0	0.62	0.56	352,500
January 21, 2026	0.57	0.62	0	0.65	0.56	347,700
January 20, 2026	0.78	0.56	0	0.78	0.56	3.57M
January 16, 2026	1.14	1.12	0	1.14	1.12	5,246
January 15, 2026	1.13	1.14	0	1.16	1.12	18,737
January 14, 2026	1.19	1.13	0	1.19	1.12	7,033
January 13, 2026	1.14	1.12	0	1.14	1.12	8,924
January 12, 2026	1.16	1.13	0	1.16	1.12	3,100
January 09, 2026	1.19	1.14	0	1.2	1.14	24,013
January 08, 2026	1.21	1.22	0	1.23	1.21	12,825
January 07, 2026	1.19	1.18	0	1.2	1.18	6,529
January 06, 2026	1.24	1.19	0	1.27	1.17	6,926