SYBX - Synlogic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20192.25002.27002.08002.10002.100079,600
Nov 14, 20192.29002.29002.22002.25002.250038,300
Nov 13, 20192.24002.32002.12002.32002.3200206,600
Nov 12, 20192.26002.34002.21002.22002.2200128,300
Nov 11, 20192.32002.32002.21002.25502.255073,400
Nov 08, 20192.24002.32002.24002.29002.290070,500
Nov 07, 20192.26002.34002.22102.27002.2700101,300
Nov 06, 20192.40002.42002.23002.25002.250091,300
Nov 05, 20192.33002.43002.28002.38002.3800176,300
Nov 04, 20192.21002.37002.16002.31002.3100149,600
Nov 01, 20192.16002.22902.13002.18002.1800141,000
Oct 31, 20192.14002.19002.10002.14002.140091,600
Oct 30, 20192.21002.24002.10002.16002.160078,000
Oct 29, 20192.25002.25002.06002.21002.2100147,000
Oct 28, 20192.20002.25002.14002.21002.210090,100
Oct 25, 20192.17702.25002.16002.18002.180082,100
Oct 24, 20192.34002.38002.13002.17002.1700169,800
Oct 23, 20192.18002.37002.15002.30002.3000324,900
Oct 22, 20192.18002.22002.12002.19002.190067,400
Oct 21, 20192.19002.21002.12002.17002.170068,100
Oct 18, 20192.20002.25002.11002.17002.1700120,500
Oct 17, 20192.25002.30002.13002.21002.2100115,200
Oct 16, 20192.16002.25002.09002.24002.240090,400
Oct 15, 20192.09002.22002.05502.17002.170067,500
Oct 14, 20192.15002.16002.03002.08002.0800106,900
Oct 11, 20192.21002.29002.14002.16002.1600103,100
Oct 10, 20192.16002.24002.11002.17002.170072,200
Oct 09, 20192.12002.19002.05002.15002.1500121,000
Oct 08, 20192.20002.20002.05002.10002.1000115,700
Oct 07, 20192.10002.25002.09002.24002.2400110,900
Oct 04, 20192.09002.10002.00002.08002.0800165,600
Oct 03, 20192.02002.10001.96002.08002.0800199,100
Oct 02, 20192.11002.15001.99002.02002.0200239,300
Oct 01, 20192.31002.32002.06002.08002.0800189,200
Sep 30, 20192.11002.35001.99002.29002.2900439,700
Sep 27, 20192.20002.35002.09002.12002.1200185,700
Sep 26, 20192.35002.35002.14002.20002.2000296,300
Sep 25, 20192.38002.41002.31002.38502.3850167,500
Sep 24, 20192.49002.49002.36002.37002.3700189,100
Sep 23, 20192.56002.58002.44002.49002.4900126,200
Sep 20, 20192.58002.63802.52002.58002.5800119,600
Sep 19, 20192.43002.79002.41002.56002.5600333,600
Sep 18, 20192.42002.48002.31002.43002.4300171,700
Sep 17, 20192.55002.62502.41002.42002.4200110,100
Sep 16, 20192.60002.74002.50002.54002.5400114,600
Sep 13, 20192.66002.72402.56002.59002.590072,900
Sep 12, 20192.60002.69002.48002.63002.6300104,100
Sep 11, 20192.70002.75002.55002.60002.6000140,400
Sep 10, 20192.49002.75002.49002.65002.6500233,400
Sep 09, 20192.39002.56002.31002.51002.5100185,000
Sep 06, 20192.56002.60002.32002.36002.3600236,300
Sep 05, 20192.50002.59002.38002.58002.5800246,200
Sep 04, 20192.76002.84002.44002.48002.4800325,500
Sep 03, 20192.74002.85502.62002.71002.7100297,200
Aug 30, 20192.98003.00002.74202.79002.7900347,200
Aug 29, 20193.17003.23002.96002.99002.9900189,300
Aug 28, 20193.23003.33003.07003.14003.1400173,500
Aug 27, 20193.24003.40003.17003.24003.2400185,100
Aug 26, 20193.30003.33003.17003.22003.2200279,900
Aug 23, 20193.12003.29003.08003.27003.2700356,200
Aug 22, 20193.21003.31002.90503.13003.1300553,400
Aug 21, 20193.19003.34003.16003.23003.2300621,100
Aug 20, 20193.37003.58003.15003.49003.49001,732,800
Aug 19, 20194.69004.95004.54004.83004.8300141,700
Aug 16, 20194.57004.80004.55004.61004.6100111,000
Aug 15, 20194.74004.87004.52004.52004.5200141,400
Aug 14, 20194.80004.98004.57004.75004.7500188,300
Aug 13, 20194.97005.25004.80004.80004.8000135,100
Aug 12, 20195.50005.50004.88005.01005.0100292,500
Aug 09, 20195.38005.82505.25005.46005.4600240,000
Aug 08, 20194.79005.18004.72405.00005.0000226,200
Aug 07, 20194.92004.94004.67004.75004.7500103,700
Aug 06, 20195.17005.36904.80005.02005.020092,200
Aug 05, 20195.01005.12004.61005.09005.0900245,900
Aug 02, 20195.16005.25004.86005.11005.1100209,500
Aug 01, 20195.62005.82005.10005.17005.1700229,200
Jul 31, 20195.80005.89005.25005.61005.6100288,000
Jul 30, 20195.99006.02005.44005.79005.7900250,300
Jul 29, 20196.38006.43905.90005.99005.9900223,000
Jul 26, 20196.43006.50006.29006.38006.3800137,900
Jul 25, 20196.16006.45006.16006.36006.3600163,700
Jul 24, 20196.46006.50006.13006.23006.2300258,500
Jul 23, 20196.43006.56006.37006.46006.4600180,500
Jul 22, 20197.09007.19506.35006.47006.47001,324,700
Jul 19, 20197.19007.35006.90007.06007.0600170,600
Jul 18, 20197.70007.78007.10007.19007.1900197,300
Jul 17, 20197.72008.05007.56507.72007.7200161,400
Jul 16, 20198.44008.50007.67007.70007.7000151,800
Jul 15, 20197.79008.76007.79008.26008.2600305,100
Jul 12, 20198.17008.33008.00008.12008.120094,000
Jul 11, 20198.66008.80007.97008.06008.0600175,200
Jul 10, 20199.10009.13408.65808.67008.670080,300
Jul 09, 20199.04009.10508.84009.00009.000077,600
Jul 08, 20199.03009.09508.68008.98008.980081,500
Jul 05, 20198.96009.36008.90008.97008.970083,600
Jul 03, 20199.12009.12008.98009.00009.000046,300
Jul 02, 20199.40009.40008.90009.07009.070057,300
Jul 01, 20199.29009.81009.10009.37009.3700139,900
Jun 28, 20198.95009.19008.70009.10009.1000186,800
Jun 27, 20198.99009.17008.76008.90508.905072,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...