SYBX

Synlogic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Synlogic Inc SYBX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -4.68% 4.07 14:40:34
Open Price Low Price High Price Close Price Prev Close
4.15 3.95 4.25 4.27
more quote information »

SYBX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.304.303.163.821,158,7280.7723.33%
1 Month2.25694.302.073.162,900,0521.8180.34%
3 Months1.954.301.782.752,100,0922.12108.72%
6 Months2.264.301.782.691,009,5271.8180.09%
1 Year3.204.301.352.56683,1630.8727.19%
3 Years10.2014.591.353.82350,988-6.13-60.1%
5 Years10.3023.001.353.93314,091-6.23-60.49%

SYBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 4.27 0.43 11.2% 3.89 4.30 3.75 1,014,465
Jan 20 2021 3.84 0.03 0.79% 3.85 3.90 3.55 846,703
Jan 19 2021 3.81 0.29 8.24% 3.51 3.86 3.50 1,229,326
Jan 15 2021 3.52 0.26 7.98% 3.30 3.565 3.16 1,544,417
Jan 14 2021 3.26 0.08 2.52% 3.07 3.30 2.95 2,322,706
Jan 13 2021 3.18 0.78 32.5% 2.99 3.74 2.81 37,646,090
Jan 12 2021 2.40 -0.01 -0.41% 2.43 2.485 2.37 525,158
Jan 11 2021 2.41 0.04 1.69% 2.40 2.43 2.34 197,696
Jan 08 2021 2.37 0.05 2.16% 2.31 2.44 2.3002 393,464
Jan 08 2021 2.32 -0.06 -2.52% 2.31 2.37 2.31 21,970
Jan 07 2021 2.38 0.13 5.78% 2.25 2.38 2.25 504,635
Jan 06 2021 2.25 0.01 0.45% 2.29 2.365 2.23 536,471
Jan 05 2021 2.24 0.04 1.82% 2.25 2.30 2.19 630,223
Jan 04 2021 2.20 0.04 1.85% 2.19 2.26 2.15 433,240
Dec 31 2020 2.16 -0.05 -2.26% 2.19 2.25 2.16 302,664
Dec 30 2020 2.21 0.10 4.74% 2.11 2.29 2.08 363,312
Dec 29 2020 2.11 -0.07 -3.21% 2.19 2.19 2.07 460,242
Dec 28 2020 2.18 -0.11 -4.8% 2.2569 2.29 2.18 350,078
Dec 24 2020 2.29 0.00 0.0% 2.30 2.33 2.26 233,503
Dec 23 2020 2.29 -0.01 -0.43% 2.2634 2.34 2.25 359,137
Dec 22 2020 2.30 0.13 5.99% 2.20 2.33 2.1736 478,533
See More Historical Prices ยป
Your Recent History
NASDAQ
SYBX
Synlogic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 19:55:35