Synlogic, Inc. (SYBX) NASDAQ

1.59

-0.05(-3.05%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.591.591.591.611.5610,400
November 06, 20251.61.641.641.771.5533,100
November 05, 20251.641.621.621.651.5836,200
November 04, 20251.711.61.61.811.5829,500
November 03, 20251.771.71.71.771.6630,811
October 31, 20251.671.691.691.741.6751,127
October 30, 20251.771.711.711.81.69105,220
October 29, 20251.781.771.771.871.7738,600
October 28, 20251.771.811.811.871.7725,000
October 27, 20251.751.761.761.771.717,921
October 24, 20251.691.771.771.81.6910,800
October 23, 20251.751.721.721.781.6416,162
October 22, 20251.751.721.721.771.7116,100
October 21, 20251.811.781.781.821.74125,723
October 20, 20251.831.731.731.871.73144,981
October 17, 20251.671.831.831.841.67120,176
October 16, 20251.71.71.71.711.676,661
October 15, 20251.721.681.681.731.6863,380
October 14, 20251.591.711.711.741.5959,855
October 13, 20251.71.551.551.711.5514,100
October 10, 20251.741.681.681.741.6820,002
October 09, 20251.741.711.711.751.719,801
October 08, 20251.71.741.741.741.6812,000
October 07, 20251.681.71.71.71.6724,700
October 06, 20251.611.671.671.71.6117,200
October 03, 20251.641.661.661.71.6411,500
October 02, 20251.691.691.691.71.675,300
October 01, 20251.611.71.71.741.6118,430
September 30, 20251.691.671.671.71.628,233
September 29, 20251.681.71.71.731.646,147
September 26, 20251.641.741.741.761.6417,672
September 25, 20251.671.661.661.691.646,546
September 24, 20251.621.71.71.771.6214,700
September 23, 20251.711.741.741.761.712,549
September 22, 20251.791.721.721.791.715,900
September 19, 20251.651.781.781.781.6526,067
September 18, 20251.711.671.671.751.6322,339
September 17, 20251.731.711.711.761.7113,165
September 16, 20251.681.741.741.771.6749,337
September 15, 20251.561.651.651.651.5631,800
September 12, 20251.51.591.591.61.547,000
September 11, 20251.541.471.471.541.474,600
September 10, 20251.451.51.51.541.4531,438
September 09, 20251.51.461.461.51.468,600
September 08, 20251.451.471.471.51.456,400
September 05, 20251.461.461.461.471.4510,791
September 04, 20251.521.461.461.581.4448,230
September 03, 20251.441.491.491.51.4416,400
September 02, 20251.451.461.461.461.4117,920
August 29, 20251.441.451.451.481.449,198
August 28, 20251.451.451.451.481.455,517
August 27, 20251.441.461.461.481.4315,900
August 26, 20251.461.461.461.481.4126,524
August 25, 20251.471.481.481.481.4335,515
August 22, 20251.441.461.461.521.4410,600
August 21, 20251.51.41.41.51.3823,900
August 20, 20251.381.41.41.671.3817,114
August 19, 20251.431.41.41.51.410,047
August 18, 20251.481.431.431.571.4237,746
August 15, 20251.511.481.481.511.4515,101
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved