Synlogic, Inc. (SYBX) NASDAQ

1.44

-0.04(-2.70%)

Updated at August 18 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.511.481.481.511.4515,101
August 14, 20251.531.451.451.581.4526,319
August 13, 20251.51.51.51.531.4745,000
August 12, 20251.371.461.461.561.36336,524
August 11, 20251.371.381.381.451.3687,000
August 08, 20251.331.41.41.441.3327,231
August 07, 20251.361.361.361.381.363,220
August 06, 20251.391.381.381.451.3625,464
August 05, 20251.461.41.41.51.3784,200
August 04, 20251.471.51.51.531.4327,600
August 01, 20251.541.481.481.541.4538,704
July 31, 20251.521.541.541.591.5119,352
July 30, 20251.541.521.521.641.5198,623
July 29, 20251.591.541.541.651.5383,140
July 28, 20251.561.621.621.671.5556,706
July 25, 20251.711.591.591.711.5513,301
July 24, 20251.631.671.671.711.5347,300
July 23, 20251.641.61.61.721.5519,627
July 22, 20251.671.61.61.761.5648,610
July 21, 20251.81.671.671.881.62237,549
July 18, 20251.751.741.741.961.66286,500
July 17, 20251.511.691.691.741.51314,416
July 16, 20251.351.511.511.571.35229,256
July 15, 20251.231.321.321.621.2390,546
July 14, 20251.21.241.241.251.1912,844
July 11, 20251.21.211.211.251.22,100
July 10, 20251.251.241.241.251.23,125
July 09, 20251.231.241.241.241.231,800
July 08, 20251.271.191.191.271.198,124
July 07, 20251.181.191.191.241.1813,129
July 03, 20251.251.181.181.251.1818,827
July 02, 20251.241.21.21.261.193,700
July 01, 20251.271.181.181.271.1810,638
June 30, 20251.271.271.271.271.234,106
June 27, 20251.291.241.241.291.27,440
June 26, 20251.231.221.221.231.223,107
June 25, 20251.171.21.21.21.173,034
June 24, 20251.181.191.191.191.18900
June 23, 20251.231.171.171.231.1724,400
June 20, 20251.211.261.261.261.214,615
June 18, 20251.231.211.211.271.213,900
June 17, 20251.211.241.241.251.212,231
June 16, 20251.281.211.211.281.212,411
June 13, 20251.251.251.251.251.25949
June 12, 20251.241.231.231.241.234,300
June 11, 20251.271.221.221.291.1918,000
June 10, 20251.261.291.291.291.264,032
June 09, 20251.231.261.261.261.2110,903
June 06, 20251.221.211.211.251.218,907
June 05, 20251.231.221.221.251.223,000
June 04, 20251.21.231.231.271.218,800
June 03, 20251.21.171.171.241.174,907
June 02, 20251.161.191.191.21.1535,100
May 30, 20251.151.151.151.151.15325
May 29, 20251.151.151.151.21.152,730
May 28, 20251.141.141.141.151.1131,000
May 27, 20251.141.151.151.151.1112,500
May 23, 20251.111.131.131.131.112,571
May 22, 20251.141.111.111.141.112,209
May 21, 20251.131.141.141.141.136,412
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved