SYBX - Synlogic, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.328.347.958.208.2053,100
May 23, 20198.448.448.098.208.2037,400
May 22, 20198.618.908.488.578.5767,300
May 21, 20197.998.827.998.518.51143,800
May 20, 20198.118.167.907.927.9225,300
May 17, 20198.198.248.068.188.1820,200
May 16, 20198.118.528.118.308.3039,000
May 15, 20198.108.438.048.268.2676,900
May 14, 20197.998.397.908.208.2026,900
May 13, 20198.518.717.887.887.8858,000
May 10, 20198.389.038.038.738.7336,600
May 09, 20198.148.547.988.268.2621,000
May 08, 20198.458.518.178.258.2529,800
May 07, 20198.548.698.328.418.4142,900
May 06, 20198.518.758.358.688.6855,100
May 03, 20198.098.818.078.758.7540,500
May 02, 20198.718.738.008.038.0341,800
May 01, 20198.608.948.508.748.7474,900
Apr 30, 20198.048.657.498.588.58130,700
Apr 29, 20197.837.857.487.747.7438,200
Apr 26, 20197.467.757.357.717.7130,000
Apr 25, 20197.617.687.217.447.4444,400
Apr 24, 20197.897.897.607.607.6024,400
Apr 23, 20197.848.017.637.667.6637,500
Apr 22, 20198.018.087.847.897.8934,100
Apr 18, 20197.878.127.718.048.0436,700
Apr 17, 20198.308.307.807.967.9625,800
Apr 16, 20198.088.397.998.298.2940,500
Apr 15, 20198.128.307.617.967.9649,500
Apr 12, 20197.998.297.948.138.1344,000
Apr 11, 20198.188.437.817.917.9143,800
Apr 10, 20198.508.508.048.168.1688,800
Apr 09, 20198.458.677.798.488.4879,100
Apr 08, 20198.358.618.218.458.4558,300
Apr 05, 20198.218.588.218.368.3694,100
Apr 04, 20197.908.287.878.208.2069,300
Apr 03, 20197.578.027.357.867.86146,400
Apr 02, 20197.627.667.367.507.50103,400
Apr 01, 20197.707.707.557.597.5955,600
Mar 29, 20197.857.867.577.597.5948,300
Mar 28, 20197.567.927.447.787.7828,600
Mar 27, 20197.917.967.517.557.5549,500
Mar 26, 20197.638.007.637.867.8658,900
Mar 25, 20197.587.737.447.617.6151,300
Mar 22, 20197.858.157.457.617.6163,600
Mar 21, 20197.908.127.727.887.8862,200
Mar 20, 20197.658.097.657.937.9355,300
Mar 19, 20198.078.077.517.607.60115,300
Mar 18, 20197.838.087.638.008.0032,900
Mar 15, 20197.737.987.547.837.83113,800
Mar 14, 20197.797.897.617.737.7354,500
Mar 13, 20197.817.817.517.787.7846,000
Mar 12, 20198.478.477.607.747.74208,600
Mar 11, 20198.508.528.308.408.4082,000
Mar 08, 20198.298.428.068.308.3075,900
Mar 07, 20198.008.387.628.168.1672,800
Mar 06, 20198.638.687.598.008.00153,600
Mar 05, 20198.228.758.228.598.59120,000
Mar 04, 20198.428.697.998.228.2255,400
Mar 01, 20198.788.868.038.428.4295,100
Feb 28, 20198.849.058.678.698.6932,500
Feb 27, 20198.959.218.578.908.9028,400
Feb 26, 20199.159.228.909.009.0039,200
Feb 25, 20199.759.829.109.159.1543,500
Feb 22, 20199.7410.049.429.669.6685,400
Feb 21, 20199.459.619.329.539.5321,700
Feb 20, 20199.329.699.329.509.5051,400
Feb 19, 20199.219.348.909.309.3054,400
Feb 15, 20199.019.738.909.299.2977,500
Feb 14, 201910.1510.188.858.958.9590,200
Feb 13, 20199.6511.439.3710.2410.24172,800
Feb 12, 20199.089.758.959.569.5686,100
Feb 11, 20198.288.968.228.918.9139,700
Feb 08, 20198.268.868.068.278.2726,900
Feb 07, 20198.258.447.978.278.2756,900
Feb 06, 20198.788.788.128.288.2845,800
Feb 05, 20198.839.348.598.778.7749,500
Feb 04, 20198.728.968.378.818.8150,900
Feb 01, 20198.219.158.208.838.83131,800
Jan 31, 20197.508.147.288.088.08124,200
Jan 30, 20197.587.627.327.527.5228,200
Jan 29, 20197.487.557.007.547.5444,100
Jan 28, 20197.767.917.227.257.2552,100
Jan 25, 20197.327.777.327.727.7235,300
Jan 24, 20197.027.436.927.257.2555,700
Jan 23, 20197.127.376.907.017.0134,000
Jan 22, 20197.237.416.917.097.0980,200
Jan 18, 20197.157.266.947.247.2451,900
Jan 17, 20197.507.737.047.117.1149,300
Jan 16, 20197.257.797.217.447.4460,000
Jan 15, 20197.417.467.177.217.2159,300
Jan 14, 20197.857.897.317.377.3764,700
Jan 11, 20198.038.237.757.917.9186,600
Jan 10, 20198.448.478.018.078.0764,300
Jan 09, 20198.509.008.228.538.5371,300
Jan 08, 20198.328.597.968.558.5573,100
Jan 07, 20198.158.488.068.198.1995,400
Jan 04, 20197.718.347.718.108.1060,100
Jan 03, 20197.598.007.247.537.5396,500
Jan 02, 20196.847.756.367.627.6270,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...