Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Synlogic, Inc. (SYBX)

Compare
1.2400
0.0000
(0.00%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.33401.33401.24001.24001.24001,100
Mar 11, 20251.22001.28001.15001.23001.230016,300
Mar 10, 20251.37001.37001.26001.26001.26006,700
Mar 7, 20251.37001.39001.31501.31501.31503,700
Mar 6, 20251.28001.31001.28001.31001.31001,100
Mar 5, 20251.31501.37001.26001.28001.28003,500
Mar 4, 20251.34501.34501.27001.31001.310011,600
Mar 3, 20251.38501.39001.34001.34001.34004,200
Feb 28, 20251.40001.40001.37001.37001.3700800
Feb 27, 20251.36001.41001.36001.40001.400016,700
Feb 26, 20251.39801.39801.38001.38001.38002,100
Feb 25, 20251.38001.40601.36001.38001.380028,000
Feb 24, 20251.38001.40001.38001.40001.40001,800
Feb 21, 20251.41001.42501.36001.36001.36004,600
Feb 20, 20251.40001.41001.34401.41001.41005,000
Feb 19, 20251.31001.39401.31001.39401.394026,800
Feb 18, 20251.40001.40001.35001.37001.370015,900
Feb 14, 20251.36001.40001.36001.40001.400011,100
Feb 13, 20251.33001.40001.30001.40001.400036,700
Feb 12, 20251.33501.39001.28001.36001.36003,900
Feb 11, 20251.33001.36001.32501.34001.340061,800
Feb 10, 20251.33001.35001.29301.35001.35007,400
Feb 7, 20251.30101.34001.30101.34001.34003,100
Feb 6, 20251.33801.37501.30001.35001.35006,400
Feb 5, 20251.33301.40001.31101.34001.34004,700
Feb 4, 20251.37001.38001.26001.32001.320013,300
Feb 3, 20251.32001.37601.26001.32001.320044,800
Jan 31, 20251.35501.44001.33001.39001.390015,300
Jan 30, 20251.39001.42001.34001.39501.39507,600
Jan 29, 20251.44501.48901.26001.43001.430056,000
Jan 28, 20251.41001.44501.40001.41001.41002,400
Jan 27, 20251.40001.44501.40001.42001.420026,400
Jan 24, 20251.40101.44001.40001.43001.430026,000
Jan 23, 20251.42001.49001.40501.41001.410021,500
Jan 22, 20251.47001.47001.39001.43001.430024,000
Jan 21, 20251.43501.46001.40001.44001.440011,900
Jan 17, 20251.45001.46001.43001.46001.460016,000
Jan 16, 20251.37001.45001.37001.45001.450014,000
Jan 15, 20251.37001.46501.36001.46001.460012,900
Jan 14, 20251.40001.44001.36001.44001.440033,800
Jan 13, 20251.43001.43001.38001.42001.420016,200
Jan 10, 20251.45001.49001.40001.47001.470073,600
Jan 8, 20251.41401.51001.41001.49701.497028,200
Jan 7, 20251.41001.47801.41001.44001.440011,600
Jan 6, 20251.48001.52001.41001.42001.420013,100
Jan 3, 20251.41001.47001.38001.44801.44805,400
Jan 2, 20251.40001.42501.36001.41501.415015,800
Dec 31, 20241.40101.41501.36001.40001.400020,000
Dec 30, 20241.45001.47501.36001.40001.400054,400
Dec 27, 20241.41001.49001.36001.36001.360072,700
Dec 26, 20241.37001.59001.37001.41001.410021,800
Dec 24, 20241.38101.39001.38001.39001.390013,600
Dec 23, 20241.40001.42501.38001.38201.38208,800
Dec 20, 20241.39501.42001.37401.42001.420031,400
Dec 19, 20241.37001.40001.36001.37201.372011,300
Dec 18, 20241.42001.44001.37001.37001.370042,100
Dec 17, 20241.47001.47101.41301.45001.450035,000
Dec 16, 20241.50001.53001.46001.48501.485023,900
Dec 13, 20241.55001.55001.46001.50001.500096,900
Dec 12, 20241.60001.60001.43901.52001.5200103,400
Dec 11, 20241.75001.88001.48001.53001.53001,027,600
Dec 10, 20241.37001.45001.36001.45001.450020,800
Dec 9, 20241.40001.44001.36001.40001.40007,700
Dec 6, 20241.40101.44001.40001.44001.440019,000
Dec 5, 20241.38001.41001.37001.41001.41009,000
Dec 4, 20241.37401.43701.37401.41201.41208,500
Dec 3, 20241.42001.42001.37901.40001.40007,100
Dec 2, 20241.44001.44401.40001.41001.410011,400
Nov 29, 20241.41001.44001.39001.41501.41504,000
Nov 27, 20241.42901.44001.41001.41001.41004,500
Nov 26, 20241.43001.43001.40001.40001.400010,400
Nov 25, 20241.42001.44001.36001.39001.390010,700
Nov 22, 20241.45001.47001.42001.43001.43007,500
Nov 21, 20241.42001.42001.37001.40501.40504,500
Nov 20, 20241.39601.44501.39601.44501.44502,200
Nov 19, 20241.38201.41001.36001.36001.36006,100
Nov 18, 20241.36001.42001.36001.37001.37004,400
Nov 15, 20241.40001.40001.36001.36001.360012,400
Nov 14, 20241.43001.43001.37001.39001.39005,800
Nov 13, 20241.41501.45001.41001.41001.41003,300
Nov 12, 20241.40001.47001.38501.46001.460023,800
Nov 11, 20241.46001.48401.37201.42001.42005,700
Nov 8, 20241.58001.58001.38001.44701.44705,200
Nov 7, 20241.38001.45001.37001.39001.39006,800
Nov 6, 20241.39001.46101.37501.43001.430034,100
Nov 5, 20241.40201.47001.40201.45001.450015,900
Nov 4, 20241.44001.44001.43001.43001.43003,400
Nov 1, 20241.52501.65001.45001.46001.460015,100
Oct 31, 20241.41001.55001.41001.44001.440058,500
Oct 30, 20241.46001.48001.46001.46001.46003,400
Oct 29, 20241.42001.47001.40801.46001.46005,900
Oct 28, 20241.42001.43001.40501.42001.42005,600
Oct 25, 20241.42301.45901.39001.42001.42005,200
Oct 24, 20241.39001.48001.39001.43001.43007,300
Oct 23, 20241.45001.45001.39001.39001.39003,800
Oct 22, 20241.42001.47401.41001.43001.43006,200
Oct 21, 20241.44001.46001.41001.44001.44006,400
Oct 18, 20241.43001.48901.41001.41001.41003,400
Oct 17, 20241.45001.45001.40001.42001.42009,100
Oct 16, 20241.41001.44001.40001.44001.44003,900
Oct 15, 20241.41001.42101.41001.41001.41004,200
Oct 14, 20241.40001.43501.39001.40001.40004,800
Oct 11, 20241.40001.47001.40001.40001.40004,500
Oct 10, 20241.40001.51001.40001.43001.43008,400
Oct 9, 20241.50001.55001.42101.46001.460014,500
Oct 8, 20241.49001.52401.44001.50001.500018,400
Oct 7, 20241.51001.53401.49001.53401.53403,600
Oct 4, 20241.53201.53201.50001.50001.50001,900
Oct 3, 20241.52001.56001.52001.52001.52005,900
Oct 2, 20241.43001.57001.43001.52201.522016,800
Oct 1, 20241.47001.53501.44001.47001.47003,300
Sep 30, 20241.44501.49001.41001.49001.49009,800
Sep 27, 20241.48001.54001.43001.53001.530074,700
Sep 26, 20241.48501.53001.45001.53001.53004,600
Sep 25, 20241.51001.57001.46001.51001.51002,800
Sep 24, 20241.57001.57001.48001.55001.55003,500
Sep 23, 20241.59001.69001.55501.55501.55506,600
Sep 20, 20241.50001.68001.49501.68001.680020,400
Sep 19, 20241.48501.48501.46001.46001.46002,400
Sep 18, 20241.46001.53501.45001.50001.50007,400
Sep 17, 20241.44001.55001.43001.51001.510016,100
Sep 16, 20241.44001.45001.41001.42001.42004,900
Sep 13, 20241.39001.46001.38001.40001.400035,100
Sep 12, 20241.36001.41501.36001.41501.41503,500
Sep 11, 20241.45001.45001.36001.38001.38006,700
Sep 10, 20241.43001.44001.36001.40001.400013,000
Sep 9, 20241.48001.48001.40001.47001.47004,600
Sep 6, 20241.41001.46001.39301.45001.45003,500
Sep 5, 20241.46801.46801.46801.46801.4680400
Sep 4, 20241.48001.48001.48001.48001.4800500
Sep 3, 20241.50001.50001.45001.45001.45004,100
Aug 30, 20241.48001.48001.48001.48001.4800600
Aug 29, 20241.50001.50001.47501.49001.49001,300
Aug 28, 20241.44101.53501.44101.50001.50002,800
Aug 27, 20241.51001.52501.49001.49001.4900900
Aug 26, 20241.52601.58001.50001.50001.50005,400
Aug 23, 20241.51001.54501.43001.50001.50002,600
Aug 22, 20241.44001.51001.44001.51001.5100700
Aug 21, 20241.47001.49001.45001.49001.490014,000
Aug 20, 20241.52001.52001.42001.48001.48002,200
Aug 19, 20241.46001.51001.44001.44001.44001,500
Aug 16, 20241.43001.47001.42001.44001.44002,900
Aug 15, 20241.54001.54001.42001.42001.42003,500
Aug 14, 20241.43001.45001.39001.41001.41004,000
Aug 13, 20241.43001.43001.35001.37001.3700600
Aug 12, 20241.47001.47901.22001.40001.400065,000
Aug 9, 20241.64001.64001.46001.46001.460012,900
Aug 8, 20241.61001.61001.55001.57001.57002,200
Aug 7, 20241.65001.68001.58001.64001.640016,000
Aug 6, 20241.54001.68001.54001.64001.640014,800
Aug 5, 20241.55001.68001.54001.59001.59009,600
Aug 2, 20241.75001.75001.58001.61001.61006,400
Aug 1, 20241.72001.72001.64001.72001.72008,800
Jul 31, 20241.66001.71001.62001.69001.69003,900
Jul 30, 20241.67001.70001.58801.68001.68006,300
Jul 29, 20241.63001.69001.63001.69001.69001,400
Jul 26, 20241.59001.67801.59001.67001.67001,900
Jul 25, 20241.68001.72001.56001.68001.68004,900
Jul 24, 20241.65001.71001.48001.71001.710032,800
Jul 23, 20241.66001.70501.64001.64001.64007,900
Jul 22, 20241.47001.64001.47001.64001.640016,700
Jul 19, 20241.61001.62501.55001.55001.55003,100
Jul 18, 20241.55001.63001.55001.60001.60004,000
Jul 17, 20241.64001.65001.51001.64901.649030,200
Jul 16, 20241.50001.63001.50001.56001.560013,000
Jul 15, 20241.49501.54001.49501.50001.500012,300
Jul 12, 20241.43001.51001.42001.49001.490032,000
Jul 11, 20241.45001.50301.42401.45001.450023,100
Jul 10, 20241.49401.49401.45001.47001.47005,900
Jul 9, 20241.45001.54001.45001.45201.45209,700
Jul 8, 20241.46001.47001.45201.45201.45204,400
Jul 5, 20241.45001.49501.45001.47001.47003,000
Jul 3, 20241.41001.46001.41001.46001.46007,000
Jul 2, 20241.53001.53001.41001.43001.430013,800
Jul 1, 20241.53001.55001.48001.49001.49009,800
Jun 28, 20241.53001.54501.37001.50001.500079,300
Jun 27, 20241.51001.55001.49501.55001.550025,400
Jun 26, 20241.53501.57001.50001.52001.52006,700
Jun 25, 20241.49001.55001.47001.55001.550045,900
Jun 24, 20241.48001.52001.48001.52001.52004,700
Jun 21, 20241.52001.54001.45001.49001.490039,200
Jun 20, 20241.55001.58001.35001.53001.530069,000
Jun 18, 20241.57001.59001.52001.59001.590032,200
Jun 17, 20241.63001.63001.58001.59001.59005,900
Jun 14, 20241.61001.63001.56001.60001.60005,200
Jun 13, 20241.64001.65001.56001.62001.620040,400
Jun 12, 20241.58001.63001.56001.60001.60008,200
Jun 11, 20241.59001.62001.57201.62001.62004,400
Jun 10, 20241.59001.63001.56001.57001.570012,500
Jun 7, 20241.56001.62001.56001.58001.580038,300
Jun 6, 20241.61501.61501.58001.58001.58004,100
Jun 5, 20241.54001.62001.54001.62001.620016,800
Jun 4, 20241.65001.65001.57001.57001.570037,100
Jun 3, 20241.54001.66001.54001.65001.650010,200
May 31, 20241.60001.61401.55001.56001.560022,800
May 30, 20241.57001.63001.55801.57001.570015,300
May 29, 20241.58001.62501.56001.61001.610010,400
May 28, 20241.63001.63001.59001.62001.620010,500
May 24, 20241.68001.68001.57001.60001.60008,300
May 23, 20241.59001.70001.54001.58001.5800118,300
May 22, 20241.63001.64001.60001.60001.60001,300
May 21, 20241.64001.67001.59001.65001.650019,700
May 20, 20241.65001.69001.62001.62001.620014,500
May 17, 20241.68501.72001.65001.65001.650010,300
May 16, 20241.69001.77001.68001.68001.68006,200
May 15, 20241.75501.79001.65001.72001.7200131,500
May 14, 20241.73001.78001.73001.75001.750082,600
May 13, 20241.78001.83801.78001.80001.80002,700
May 10, 20241.83001.83001.79001.79001.79007,100
May 9, 20241.88001.88001.82101.83001.83006,700
May 8, 20241.87001.87001.82001.82501.82503,500
May 7, 20241.86001.89001.84001.84001.84003,400
May 6, 20241.82001.91001.82001.84001.840014,400
May 3, 20241.83001.90001.81001.84001.840029,900
May 2, 20241.85201.88701.80001.88001.88006,100
May 1, 20241.86001.90001.80501.90001.90007,700
Apr 30, 20241.82501.84501.78001.79001.790020,600
Apr 29, 20241.95001.95001.82001.87001.87008,100
Apr 26, 20241.88001.88001.84001.87001.87003,800
Apr 25, 20241.85501.90001.85001.86001.86004,000
Apr 24, 20241.91001.91001.87001.87001.870018,900
Apr 23, 20241.85001.96001.85001.91001.910066,000
Apr 22, 20241.86001.94101.79001.84001.840021,800
Apr 19, 20241.83901.89001.78001.87001.870054,400
Apr 18, 20241.78001.86801.72001.83001.830070,300
Apr 17, 20241.78201.82001.73001.77001.770040,000
Apr 16, 20241.76501.82201.71001.80001.800027,200
Apr 15, 20241.73001.83001.71001.80001.800038,100
Apr 12, 20241.74001.80001.71001.77001.770019,100
Apr 11, 20241.81001.85001.75001.75001.750052,700
Apr 10, 20241.73001.82001.73001.82001.820045,000
Apr 9, 20241.76501.83001.70701.83001.83006,900
Apr 8, 20241.72001.76001.71001.74001.74008,100
Apr 5, 20241.79001.79001.71001.78001.78008,300
Apr 4, 20241.85001.89001.74001.79001.790015,000
Apr 3, 20241.75801.86001.73001.79001.790071,800
Apr 2, 20241.72001.76001.70001.76001.760053,800
Apr 1, 20241.77001.79001.73001.76001.760019,600
Mar 28, 20241.70001.84501.70001.79001.790043,900
Mar 27, 20241.75501.78001.73001.78001.78003,100
Mar 26, 20241.77001.78001.73001.78001.780016,700
Mar 25, 20241.77001.80001.73001.80001.800031,700
Mar 22, 20241.73001.80001.73001.80001.8000126,600
Mar 21, 20241.71001.81001.70001.75001.750037,100
Mar 20, 20241.78001.83001.70301.73001.7300210,300
Mar 19, 20241.87002.04001.76001.78001.7800113,100
Mar 18, 20241.82001.96501.80501.90001.900037,000
Mar 15, 20241.79001.85001.76001.85001.850017,500
Mar 14, 20241.80001.91001.72001.76001.760071,400
Mar 13, 20241.88001.92001.81001.86001.860013,900

Related Tickers

NERV Minerva Neurosciences, Inc.
1.6800
+6.33%
 
THRD Third Harmonic Bio, Inc.
3.5100
+0.57%
 
HLVX HilleVax, Inc.
1.7700
-0.56%
 
GLTO Galecto, Inc.
4.0500
+1.00%
 
IKNA Ikena Oncology, Inc.
1.3900
+0.72%
 
GNCAQ Genocea Biosciences, Inc.
0.0000
0.00%
 
ERGO Entia Biosciences, Inc.
0.0001
0.00%
 
AVBP ArriVent BioPharma, Inc.
22.45
-0.13%
 
LVTX LAVA Therapeutics N.V.
1.3500
0.00%
 
ELTX Elicio Therapeutics, Inc.
7.95
+3.79%