Synlogic, Inc. (SYBX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8301 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 29,899 |
| 02 May 2024 | 1.8520 | 1.8870 | 1.8000 | 1.8800 | 1.8800 | 6,100 |
| 01 May 2024 | 1.8600 | 1.9000 | 1.8050 | 1.9000 | 1.9000 | 7,700 |
| 30 Apr 2024 | 1.8250 | 1.8450 | 1.7800 | 1.7900 | 1.7900 | 20,600 |
| 29 Apr 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8700 | 1.8700 | 8,100 |
| 26 Apr 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 3,800 |
| 25 Apr 2024 | 1.8550 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 4,000 |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 18,900 |
| 23 Apr 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 66,000 |
| 22 Apr 2024 | 1.8600 | 1.9410 | 1.7900 | 1.8400 | 1.8400 | 21,800 |
| 19 Apr 2024 | 1.8390 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 54,400 |
| 18 Apr 2024 | 1.7800 | 1.8680 | 1.7200 | 1.8300 | 1.8300 | 70,300 |
| 17 Apr 2024 | 1.7820 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 40,000 |
| 16 Apr 2024 | 1.7650 | 1.8220 | 1.7100 | 1.8000 | 1.8000 | 27,200 |
| 15 Apr 2024 | 1.7300 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 38,100 |
| 12 Apr 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 19,100 |
| 11 Apr 2024 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 52,700 |
| 10 Apr 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 45,000 |
| 09 Apr 2024 | 1.7650 | 1.8300 | 1.7070 | 1.8300 | 1.8300 | 6,900 |
| 08 Apr 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 8,100 |
| 05 Apr 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 8,300 |
| 04 Apr 2024 | 1.8500 | 1.8900 | 1.7400 | 1.7900 | 1.7900 | 15,000 |
| 03 Apr 2024 | 1.7580 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 71,800 |
| 02 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 53,800 |
| 01 Apr 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 19,600 |
| 28 Mar 2024 | 1.7000 | 1.8450 | 1.7000 | 1.7900 | 1.7900 | 43,900 |
| 27 Mar 2024 | 1.7550 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 3,100 |
| 26 Mar 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,700 |
| 25 Mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 31,700 |
| 22 Mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 126,600 |
| 21 Mar 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 37,100 |
| 20 Mar 2024 | 1.7800 | 1.8300 | 1.7030 | 1.7300 | 1.7300 | 210,300 |
| 19 Mar 2024 | 1.8700 | 2.0400 | 1.7600 | 1.7800 | 1.7800 | 113,100 |
| 18 Mar 2024 | 1.8200 | 1.9650 | 1.8050 | 1.9000 | 1.9000 | 37,000 |
| 15 Mar 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 17,500 |
| 14 Mar 2024 | 1.8000 | 1.9100 | 1.7200 | 1.7600 | 1.7600 | 71,400 |
| 13 Mar 2024 | 1.8800 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 13,900 |
| 12 Mar 2024 | 1.9200 | 1.9200 | 1.8340 | 1.8800 | 1.8800 | 22,900 |
| 11 Mar 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 80,700 |
| 08 Mar 2024 | 1.8100 | 1.8890 | 1.8000 | 1.8300 | 1.8300 | 55,100 |
| 07 Mar 2024 | 1.8300 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 92,900 |
| 06 Mar 2024 | 1.8300 | 1.9000 | 1.7750 | 1.8500 | 1.8500 | 12,300 |
| 05 Mar 2024 | 1.7750 | 1.8550 | 1.7750 | 1.8500 | 1.8500 | 23,600 |
| 04 Mar 2024 | 1.8500 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 59,700 |
| 01 Mar 2024 | 1.9200 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 20,400 |
| 29 Feb 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 25,500 |
| 28 Feb 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 21,700 |
| 27 Feb 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 33,200 |
| 26 Feb 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 22,400 |
| 23 Feb 2024 | 1.8600 | 1.9620 | 1.7900 | 1.9100 | 1.9100 | 56,800 |
| 22 Feb 2024 | 2.0500 | 2.1600 | 1.9300 | 1.9500 | 1.9500 | 112,000 |
| 21 Feb 2024 | 1.8400 | 2.0700 | 1.7600 | 1.9700 | 1.9700 | 109,300 |
| 20 Feb 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 43,600 |
| 16 Feb 2024 | 1.7200 | 1.9000 | 1.7200 | 1.8050 | 1.8050 | 63,300 |
| 15 Feb 2024 | 1.7800 | 1.8720 | 1.7100 | 1.8400 | 1.8400 | 134,100 |
| 14 Feb 2024 | 1.6800 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 109,900 |
| 13 Feb 2024 | 1.5900 | 1.7500 | 1.5500 | 1.7400 | 1.7400 | 194,700 |
| 12 Feb 2024 | 1.6500 | 1.7500 | 1.5700 | 1.7200 | 1.7200 | 408,400 |
| 09 Feb 2024 | 1.6100 | 1.8400 | 1.6000 | 1.7700 | 1.7700 | 5,072,400 |
| 08 Feb 2024 | 3.4900 | 3.5900 | 3.3000 | 3.4500 | 3.4500 | 261,700 |
| 07 Feb 2024 | 3.5500 | 3.6980 | 3.4300 | 3.5200 | 3.5200 | 7,400 |
| 06 Feb 2024 | 3.2400 | 3.6600 | 3.2400 | 3.5000 | 3.5000 | 15,400 |
| 05 Feb 2024 | 3.3300 | 3.4950 | 3.2310 | 3.2800 | 3.2800 | 18,100 |
| 02 Feb 2024 | 3.4800 | 3.6200 | 3.3400 | 3.4100 | 3.4100 | 33,200 |
| 01 Feb 2024 | 3.5600 | 3.5800 | 3.3300 | 3.4900 | 3.4900 | 14,300 |
| 31 Jan 2024 | 3.2300 | 3.5900 | 3.2300 | 3.4500 | 3.4500 | 19,200 |
| 30 Jan 2024 | 3.3600 | 3.6200 | 3.2000 | 3.2500 | 3.2500 | 24,800 |
| 29 Jan 2024 | 3.6000 | 3.6700 | 3.3000 | 3.3500 | 3.3500 | 22,100 |
| 26 Jan 2024 | 3.2100 | 3.7300 | 3.2100 | 3.6000 | 3.6000 | 34,700 |
| 25 Jan 2024 | 3.3400 | 3.4900 | 3.2100 | 3.2100 | 3.2100 | 19,500 |
| 24 Jan 2024 | 3.2000 | 3.3150 | 3.1500 | 3.1800 | 3.1800 | 28,300 |
| 23 Jan 2024 | 3.1500 | 3.3500 | 3.1200 | 3.2000 | 3.2000 | 13,000 |
| 22 Jan 2024 | 3.2000 | 3.3500 | 3.2000 | 3.2200 | 3.2200 | 9,700 |
| 19 Jan 2024 | 3.2000 | 3.3600 | 3.1600 | 3.1900 | 3.1900 | 22,400 |
| 18 Jan 2024 | 3.2900 | 3.2900 | 3.0030 | 3.1200 | 3.1200 | 15,600 |
| 17 Jan 2024 | 3.5000 | 3.5200 | 3.0500 | 3.2550 | 3.2550 | 47,200 |
| 16 Jan 2024 | 3.8200 | 3.8600 | 3.4600 | 3.5500 | 3.5500 | 34,500 |
| 12 Jan 2024 | 3.7900 | 3.9600 | 3.7500 | 3.7800 | 3.7800 | 11,100 |
| 11 Jan 2024 | 3.7700 | 3.9100 | 3.7400 | 3.7960 | 3.7960 | 16,300 |
| 10 Jan 2024 | 3.8800 | 3.8800 | 3.6000 | 3.7400 | 3.7400 | 28,800 |
| 09 Jan 2024 | 4.2100 | 4.2100 | 3.7850 | 3.9300 | 3.9300 | 27,700 |
| 08 Jan 2024 | 4.1500 | 4.3390 | 4.1020 | 4.1800 | 4.1800 | 10,500 |
| 05 Jan 2024 | 4.5000 | 4.7200 | 4.0100 | 4.1600 | 4.1600 | 33,800 |
| 04 Jan 2024 | 4.7800 | 4.9500 | 4.5000 | 4.5600 | 4.5600 | 35,000 |
| 03 Jan 2024 | 4.5900 | 5.1180 | 4.5300 | 4.7800 | 4.7800 | 114,500 |
| 02 Jan 2024 | 3.8900 | 4.4700 | 3.7900 | 4.4700 | 4.4700 | 83,600 |
| 29 Dec 2023 | 3.5000 | 3.9100 | 3.5000 | 3.8500 | 3.8500 | 73,400 |
| 28 Dec 2023 | 3.6500 | 3.6600 | 3.3300 | 3.4500 | 3.4500 | 66,600 |
| 27 Dec 2023 | 3.9000 | 3.9220 | 3.5500 | 3.5900 | 3.5900 | 76,700 |
| 26 Dec 2023 | 3.7800 | 3.8800 | 3.5900 | 3.8700 | 3.8700 | 86,000 |
| 22 Dec 2023 | 3.0200 | 3.6400 | 3.0200 | 3.6400 | 3.6400 | 44,300 |
| 21 Dec 2023 | 3.3500 | 3.3950 | 3.0100 | 3.0300 | 3.0300 | 87,800 |
| 20 Dec 2023 | 3.6500 | 3.7800 | 3.2700 | 3.2800 | 3.2800 | 57,300 |
| 19 Dec 2023 | 3.6100 | 3.6900 | 3.4800 | 3.6900 | 3.6900 | 47,100 |
| 18 Dec 2023 | 3.6500 | 3.8600 | 3.2200 | 3.6200 | 3.6200 | 90,900 |
| 15 Dec 2023 | 3.9700 | 3.9700 | 3.6400 | 3.7100 | 3.7100 | 81,400 |
| 14 Dec 2023 | 3.7500 | 3.8950 | 3.5800 | 3.8700 | 3.8700 | 75,900 |
| 13 Dec 2023 | 3.3700 | 3.5910 | 3.0800 | 3.5300 | 3.5300 | 122,500 |
| 12 Dec 2023 | 3.0900 | 3.6860 | 3.0200 | 3.3400 | 3.3400 | 134,100 |
| 11 Dec 2023 | 3.1600 | 3.9600 | 2.6700 | 3.0500 | 3.0500 | 319,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.