SYBX - Synlogic, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20197.728.057.577.727.72161,400
Jul 16, 20198.448.507.677.707.70151,800
Jul 15, 20197.798.767.798.268.26305,100
Jul 12, 20198.178.338.008.128.1294,000
Jul 11, 20198.668.807.978.068.06175,200
Jul 10, 20199.109.138.668.678.6780,300
Jul 09, 20199.049.108.849.009.0077,600
Jul 08, 20199.039.108.688.988.9881,500
Jul 05, 20198.969.368.908.978.9783,600
Jul 03, 20199.129.128.989.009.0046,300
Jul 02, 20199.409.408.909.079.0757,300
Jul 01, 20199.299.819.109.379.37139,900
Jun 28, 20198.959.198.709.109.10186,800
Jun 27, 20198.999.178.768.908.9072,500
Jun 26, 20198.959.208.858.988.9881,200
Jun 25, 20199.399.968.748.908.9086,100
Jun 24, 20199.4110.018.669.299.29119,700
Jun 21, 20198.919.458.509.389.38256,500
Jun 20, 20199.479.478.958.998.9984,800
Jun 19, 20199.369.498.669.399.39156,100
Jun 18, 20199.519.978.789.429.42194,600
Jun 17, 20197.769.507.609.489.48436,200
Jun 14, 20197.717.887.607.727.72230,700
Jun 13, 20197.928.177.547.777.77554,600
Jun 12, 20197.808.807.117.857.852,633,800
Jun 11, 20196.396.396.056.276.2766,800
Jun 10, 20196.506.536.256.376.3746,900
Jun 07, 20196.546.596.136.336.3382,900
Jun 06, 20197.327.466.506.626.62140,400
Jun 05, 20197.247.447.017.307.3060,100
Jun 04, 20197.337.666.637.187.1879,200
Jun 03, 20197.467.537.037.357.3560,700
May 31, 20197.908.017.357.457.45111,900
May 30, 20198.278.357.938.048.0431,300
May 29, 20198.088.358.028.188.1855,200
May 28, 20198.178.458.118.188.1864,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...