ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SYBX Synlogic Inc

1.68
0.22 (15.07%)
After Hours
Last Updated: 17:54:33
Delayed by 15 minutes

SYBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 1.46 -0.04 -2.67% 1.485 1.485 1.46 2,401
Sep 18 2024 1.50 -0.01 -0.66% 1.46 1.56 1.45 7,358
Sep 17 2024 1.51 0.09 6.34% 1.44 1.55 1.43 16,077
Sep 16 2024 1.42 0.02 1.43% 1.40 1.45 1.40 4,743
Sep 13 2024 1.40 -0.02 -1.06% 1.39 1.46 1.38 35,129
Sep 12 2024 1.415 0.04 2.54% 1.40 1.415 1.35 3,521
Sep 11 2024 1.38 -0.02 -1.43% 1.49 1.49 1.36 6,681
Sep 10 2024 1.40 -0.07 -4.76% 1.49 1.49 1.36 13,029
Sep 09 2024 1.47 0.02 1.38% 1.48 1.48 1.3999 4,585
Sep 06 2024 1.45 -0.02 -1.23% 1.47 1.47 1.3927 3,466
Sep 05 2024 1.468 -0.01 -0.81% 1.47 1.47 1.45 360
Sep 04 2024 1.48 0.03 2.07% 1.41 1.48 1.41 465
Sep 03 2024 1.45 -0.03 -2.03% 1.47 1.50 1.44 4,083
Aug 30 2024 1.48 -0.01 -0.67% 1.48 1.48 1.48 632
Aug 29 2024 1.49 -0.01 -0.67% 1.50 1.50 1.47 1,265
Aug 28 2024 1.50 0.01 0.67% 1.44 1.535 1.44 2,774
Aug 27 2024 1.49 -0.01 -0.67% 1.55 1.55 1.49 856
Aug 26 2024 1.50 0.00 0.00% 1.5263 1.58 1.50 5,396
Aug 23 2024 1.50 -0.01 -0.66% 1.54 1.545 1.43 2,618
Aug 22 2024 1.51 0.02 1.34% 1.43 1.51 1.43 698
Aug 21 2024 1.49 0.01 0.68% 1.55 1.55 1.45 13,951
Aug 20 2024 1.48 0.04 2.78% 1.52 1.52 1.42 2,172
Aug 19 2024 1.44 0.00 0.00% 1.52 1.52 1.44 1,485
Aug 16 2024 1.44 0.02 1.41% 1.46 1.47 1.42 2,900
Aug 15 2024 1.42 0.01 0.71% 1.48 1.54 1.42 3,495
Aug 14 2024 1.41 0.04 2.92% 1.38 1.52 1.38 4,019
Aug 13 2024 1.37 -0.03 -2.15% 1.36 1.43 1.35 615
Aug 12 2024 1.4001 -0.06 -4.10% 1.47 1.479 1.22 64,990
Aug 09 2024 1.46 -0.11 -7.01% 1.56 1.64 1.46 12,912
Aug 08 2024 1.57 -0.07 -4.27% 1.61 1.61 1.55 2,235
Aug 07 2024 1.64 0.00 0.00% 1.65 1.68 1.58 15,980
Aug 06 2024 1.64 0.05 3.14% 1.54 1.68 1.54 14,764
Aug 05 2024 1.59 -0.02 -1.24% 1.55 1.68 1.54 9,504
Aug 02 2024 1.61 -0.11 -6.40% 1.75 1.75 1.5801 6,443
Aug 01 2024 1.72 0.03 1.78% 1.67 1.72 1.64 8,787
Jul 31 2024 1.69 0.01 0.60% 1.60 1.71 1.60 3,935
Jul 30 2024 1.68 -0.01 -0.59% 1.67 1.70 1.58 6,297
Jul 29 2024 1.69 0.02 1.20% 1.59 1.69 1.59 1,385
Jul 26 2024 1.67 -0.01 -0.60% 1.67 1.678 1.59 1,895
Jul 25 2024 1.68 -0.03 -1.75% 1.75 1.75 1.56 4,870
Jul 24 2024 1.71 0.07 4.27% 1.65 1.71 1.48 32,826
Jul 23 2024 1.64 0.00 0.00% 1.66 1.7053 1.64 7,916
Jul 22 2024 1.64 0.09 5.81% 1.62 1.64 1.47 16,722
Jul 19 2024 1.55 -0.05 -3.13% 1.61 1.625 1.55 3,058
Jul 18 2024 1.60 -0.05 -3.00% 1.62 1.63 1.55 3,968
Jul 17 2024 1.6494 0.09 5.73% 1.63 1.65 1.51 30,200
Jul 16 2024 1.56 0.06 4.00% 1.49 1.63 1.49 12,950
Jul 15 2024 1.50 0.01 0.67% 1.46 1.54 1.46 12,338
Jul 12 2024 1.49 0.04 2.76% 1.43 1.51 1.42 32,003
Jul 11 2024 1.45 -0.02 -1.36% 1.47 1.51 1.424 23,102
Jul 10 2024 1.47 0.02 1.24% 1.45 1.494 1.45 5,921
Jul 09 2024 1.452 0.00 -0.02% 1.45 1.54 1.45 9,701
Jul 08 2024 1.4523 -0.02 -1.20% 1.46 1.47 1.4523 4,447
Jul 05 2024 1.47 -0.01 -0.68% 1.46 1.495 1.4501 3,022
Jul 03 2024 1.48 0.05 3.50% 1.41 1.48 1.41 7,001
Jul 02 2024 1.43 -0.06 -4.03% 1.53 1.53 1.4101 13,788
Jul 01 2024 1.49 -0.06 -3.87% 1.53 1.55 1.48 9,842
Jun 28 2024 1.55 0.00 0.00% 1.55 1.55 1.55 0
Jun 27 2024 1.55 0.03 1.97% 1.51 1.55 1.495 25,391
Jun 26 2024 1.52 -0.03 -1.94% 1.51 1.57 1.50 6,729
Jun 25 2024 1.55 0.03 1.97% 1.49 1.55 1.47 45,888
Jun 24 2024 1.52 0.03 2.01% 1.47 1.52 1.47 4,725

Your Recent History

Delayed Upgrade Clock