U.S. markets closed

Synlogic, Inc. (SYBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4000+0.2400 (+7.59%)
At close: 4:00PM EDT

3.4000 0.00 (0.00%)
After hours: 4:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20213.00003.43003.00003.40003.40001,971,212
Apr 15, 20213.31003.31003.16003.16003.1600179,200
Apr 14, 20213.28003.44003.22003.23003.2300203,800
Apr 13, 20213.32003.34003.17003.32003.3200284,600
Apr 12, 20213.38003.40003.27003.30003.3000205,800
Apr 09, 20213.40003.47003.27003.33003.3300191,400
Apr 08, 20213.32003.45003.26003.34003.3400118,000
Apr 07, 20213.50003.59003.30003.32003.3200377,800
Apr 06, 20213.75003.75003.51003.52003.5200198,300
Apr 05, 20213.66003.80003.50003.66003.6600381,200
Apr 01, 20213.64003.68003.52703.61003.6100176,800
Mar 31, 20213.54003.65003.46003.58003.5800134,400
Mar 30, 20213.45003.56003.26003.54003.5400527,600
Mar 29, 20213.71003.71003.34003.36003.3600344,500
Mar 26, 20213.97004.16003.62003.73003.7300366,600
Mar 25, 20213.50005.10003.41003.93003.93004,930,400
Mar 24, 20214.16004.16003.72003.88003.8800531,400
Mar 23, 20214.36004.36004.04004.12004.1200199,100
Mar 22, 20214.47004.64004.24004.38004.3800278,100
Mar 19, 20213.97004.51003.90004.47004.4700348,300
Mar 18, 20214.47804.70003.97004.02004.0200403,300
Mar 17, 20213.78004.25003.70004.18004.1800334,700
Mar 16, 20213.86003.88003.68003.79003.7900467,600
Mar 15, 20213.69003.87003.67003.79003.7900206,200
Mar 12, 20213.68003.76003.57003.72003.7200221,100
Mar 11, 20213.53003.78003.48003.75003.7500316,900
Mar 10, 20213.57003.65003.38003.50003.5000211,100
Mar 09, 20213.37003.61003.25003.46003.4600268,600
Mar 08, 20213.41003.45003.11003.15003.1500219,700
Mar 05, 20213.38003.41002.92003.41003.4100511,000
Mar 04, 20213.57003.79003.09003.09003.0900551,400
Mar 03, 20213.99004.02003.79003.84003.8400208,800
Mar 02, 20213.84004.14003.81003.99003.9900265,800
Mar 01, 20213.75003.97003.74003.80003.8000236,100
Feb 26, 20213.81003.92603.62003.79003.7900217,700
Feb 25, 20214.15004.27003.74003.78003.7800331,900
Feb 24, 20213.94004.11003.94004.03004.0300195,000
Feb 23, 20214.30004.31003.58004.04004.0400511,500
Feb 22, 20214.88004.89004.38004.39004.3900365,000
Feb 19, 20214.53004.90004.47004.90004.9000186,800
Feb 18, 20214.83004.92404.44004.44004.4400273,500
Feb 17, 20214.95005.02004.73004.94004.9400182,100
Feb 16, 20214.90005.04004.73005.04005.0400298,900
Feb 12, 20214.75004.89004.63004.86004.8600349,500
Feb 11, 20214.94005.09004.65004.74004.7400345,600
Feb 10, 20215.00005.11004.63005.05005.0500401,000
Feb 09, 20214.85005.00004.47104.95004.9500519,500
Feb 08, 20214.24004.95004.24004.90004.90001,076,000
Feb 05, 20214.34004.36004.10004.18004.1800317,100
Feb 04, 20214.20004.47004.20004.27004.2700448,200
Feb 03, 20213.80004.29003.80004.16004.1600561,300
Feb 02, 20213.75003.86003.55003.75003.7500331,000
Feb 01, 20213.66003.74003.46003.61003.6100267,500
Jan 29, 20213.49003.74003.45003.71003.7100321,900
Jan 28, 20213.74003.84003.45003.49003.4900703,400
Jan 27, 20213.95004.10003.70003.78003.7800593,600
Jan 26, 20213.99004.09003.99004.03004.0300323,600
Jan 25, 20214.05504.13503.98004.09004.0900491,300
Jan 22, 20214.15004.25003.95004.09004.0900520,400
Jan 21, 20213.89004.30003.75004.27004.27001,016,400
Jan 20, 20213.85003.90003.55003.84003.8400846,900
Jan 19, 20213.51003.86003.50003.81003.81001,231,500
Jan 15, 20213.30003.56503.16003.52003.52001,551,400
Jan 14, 20213.07003.30002.95003.26003.26002,332,100
Jan 13, 20212.99003.74002.81003.18003.180037,708,100
Jan 12, 20212.43002.48502.37002.40002.4000533,100
Jan 11, 20212.40002.43002.34002.41002.4100197,600
Jan 08, 20212.31002.44002.30002.37002.3700395,500
Jan 07, 20212.25002.38002.25002.38002.3800507,100
Jan 06, 20212.29002.36502.23002.25002.2500537,300
Jan 05, 20212.25002.30002.19002.24002.2400630,200
Jan 04, 20212.19002.26002.15002.20002.2000441,500
Dec 31, 20202.19002.25002.16002.16002.1600307,700
Dec 30, 20202.11002.29002.08002.21002.2100370,100
Dec 29, 20202.19002.19002.07002.11002.1100460,300
Dec 28, 20202.25702.29002.18002.18002.1800350,800
Dec 24, 20202.30002.33002.26002.29002.2900233,500
Dec 23, 20202.26302.34002.25002.30002.3000363,600
Dec 22, 20202.20002.33002.17402.30002.3000478,700
Dec 21, 20202.23002.23502.14002.17002.1700580,100
Dec 18, 20202.26002.31002.22002.22002.2200562,100
Dec 17, 20202.24002.33002.21002.26002.2600612,000
Dec 16, 20202.30002.30002.20002.24002.2400588,800
Dec 15, 20202.34002.45002.17502.30002.30002,104,700
Dec 14, 20203.03003.04002.40002.54002.540023,526,200
Dec 11, 20202.35602.35802.20002.24002.2400254,900
Dec 10, 20202.25002.35002.24002.30002.3000450,900
Dec 09, 20202.30002.33202.20002.25002.2500282,700
Dec 08, 20202.27002.33002.18002.29002.2900372,200
Dec 07, 20202.31002.36002.23002.27002.2700286,200
Dec 04, 20202.39002.40002.27002.28002.2800306,900
Dec 03, 20202.47002.49002.32002.39002.3900348,500
Dec 02, 20202.33002.53002.28402.46002.46001,200,400
Dec 01, 20202.27002.37002.22002.30002.3000821,100
Nov 30, 20202.43002.43002.18002.34002.34001,991,300
Nov 27, 20202.60002.65002.34002.50002.50002,956,600
Nov 25, 20202.18003.99002.13002.45002.450025,873,500
Nov 24, 20202.15002.28002.11002.17002.1700381,300
Nov 23, 20202.10002.17002.07002.12002.1200253,500
Nov 20, 20202.04002.09002.04002.06002.060053,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...