SYBX

Synlogic Historical Data

SYBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 3.41 0.32 10.36% 3.38 3.41 2.92 510,960
Mar 04 2021 3.09 -0.75 -19.53% 3.57 3.79 3.09 551,271
Mar 03 2021 3.84 -0.15 -3.76% 3.99 4.02 3.79 208,837
Mar 02 2021 3.99 0.19 5.0% 3.84 4.14 3.81 265,843
Mar 01 2021 3.80 0.01 0.26% 3.75 3.97 3.74 236,069
Feb 26 2021 3.79 0.01 0.26% 3.81 3.9255 3.62 217,728
Feb 25 2021 3.78 -0.25 -6.2% 4.15 4.27 3.74 331,919
Feb 24 2021 4.03 -0.01 -0.25% 3.94 4.11 3.94 194,645
Feb 23 2021 4.04 -0.35 -7.97% 4.30 4.31 3.58 511,504
Feb 22 2021 4.39 -0.51 -10.41% 4.88 4.89 4.38 364,991
Feb 19 2021 4.90 0.46 10.36% 4.53 4.90 4.47 186,790
Feb 18 2021 4.44 -0.50 -10.12% 4.83 4.9238 4.44 273,450
Feb 17 2021 4.94 -0.10 -1.98% 4.95 5.02 4.73 182,079
Feb 16 2021 5.04 0.18 3.7% 4.90 5.04 4.73 298,864
Feb 15 2021 4.86 0.00 +0.00% 4.75 4.89 4.63 0
Feb 12 2021 4.86 0.12 2.53% 4.75 4.89 4.63 349,478
Feb 11 2021 4.74 -0.31 -6.14% 4.9401 5.09 4.65 344,841
Feb 10 2021 5.05 0.10 2.02% 5.00 5.11 4.6301 395,502
Feb 09 2021 4.95 0.05 1.02% 4.85 5.00 4.4711 519,487
Feb 08 2021 4.90 0.72 17.22% 4.24 4.95 4.24 1,075,202
Feb 05 2021 4.18 -0.09 -2.11% 4.34 4.36 4.10 316,883
Feb 04 2021 4.27 0.11 2.64% 4.20 4.47 4.20 448,154
Feb 03 2021 4.16 0.41 10.93% 3.80 4.29 3.80 561,325
Feb 02 2021 3.75 0.14 3.88% 3.75 3.86 3.55 329,637
Feb 01 2021 3.61 -0.10 -2.7% 3.66 3.74 3.46 267,461
Jan 29 2021 3.71 0.22 6.3% 3.49 3.74 3.45 321,903
Jan 28 2021 3.49 -0.29 -7.67% 3.74 3.84 3.45 703,077
Jan 27 2021 3.78 -0.25 -6.2% 3.95 4.10 3.70 593,583
Jan 26 2021 4.03 -0.06 -1.47% 3.99 4.09 3.99 320,975
Jan 25 2021 4.09 0.00 0.0% 4.055 4.1352 3.98 490,379
Jan 22 2021 4.09 -0.18 -4.22% 4.15 4.25 3.95 520,636
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 18 2021 3.52 0.00 +0.00% 3.30 3.565 3.16 0
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 -0.01 -0.42% 2.31 2.44 2.3002 393,464
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
Jan 01 2021 2.16 0.00 +0.00% 2.19 2.25 2.16 0
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 25 2020 2.29 0.00 +0.00% 2.30 2.33 2.26 0
Dec 24 2020 2.29 0.00 +0.00% 2.30 2.33 2.26 0
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
Dec 21 2020 2.17 -0.05 -2.25% 2.23 2.2349 2.14 579,420
Dec 18 2020 2.22 -0.04 -1.77% 2.26 2.31 2.22 561,714
Dec 17 2020 2.26 0.02 0.89% 2.24 2.33 2.21 610,848
Dec 16 2020 2.24 -0.06 -2.61% 2.30 2.30 2.20 587,705
Dec 15 2020 2.30 -0.24 -9.45% 2.34 2.45 2.175 2,099,271
Dec 14 2020 2.54 0.30 13.39% 3.03 3.04 2.40 23,471,032
Dec 11 2020 2.24 -0.06 -2.61% 2.3558 2.3579 2.20 254,859
Dec 10 2020 2.30 0.01 0.44% 2.25 2.35 2.24 447,667
Dec 09 2020 2.29 0.00 0.0% 2.29 2.29 2.29 0
Dec 08 2020 2.29 0.02 0.88% 2.27 2.33 2.18 372,082
Dec 07 2020 2.27 -0.01 -0.44% 2.31 2.36 2.23 285,882
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:20210307 22:05:20