Free Trial

Synlogic (SYBX) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free SYBX Stock Alerts
$1.84
-0.03 (-1.60%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Synlogic Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
+2.22%
3 Month
Performance
-42.50%
6 Month
Performance
-5.64%
Year-To-Date
Performance
-52.21%
1 Year
Performance
-81.08%
Receive SYBX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synlogic and its competitors with MarketBeat's FREE daily newsletter

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

SYBX Stock Chart for Tuesday, April, 23, 2024

SYBX Chart by TradingView

Synlogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$1.87$1.84
-1.60%		$1.94$1.7921,725 shs$21.44 million
04/19/2024$1.83$1.87
+2.19%		$1.89$1.7854,373 shs$21.79 million
04/18/2024$1.77$1.83
+3.39%		$1.87$1.7270,279 shs$21.32 million
04/17/2024$1.80$1.77
-1.67%		$1.82$1.7340,036 shs$20.62 million
04/16/2024$1.80$1.80$1.82$1.7127,183 shs$20.97 million
04/15/2024$1.77$1.80
+1.69%		$1.83$1.7138,023 shs$20.97 million
04/12/2024$1.75$1.76
+0.57%		$1.80$1.7119,095 shs$20.50 million
04/11/2024$1.80$1.75
-2.78%		$1.85$1.7552,718 shs$20.38 million
04/10/2024$1.80$1.80$1.82$1.7344,971 shs$20.97 million
04/09/2024$1.76$1.80
+2.27%		$1.83$1.716,897 shs$20.97 million
04/08/2024$1.78$1.76
-1.12%		$1.77$1.718,078 shs$20.50 million
04/05/2024$1.79$1.78
-0.56%		$1.79$1.718,329 shs$20.74 million
04/04/2024$1.79$1.79$1.89$1.7415,038 shs$20.85 million
04/03/2024$1.76$1.79
+1.70%		$1.86$1.7371,781 shs$20.85 million
04/02/2024$1.76$1.76$1.76$1.7053,815 shs$20.50 million
04/01/2024$1.79$1.76
-1.68%		$1.79$1.7319,600 shs$20.50 million
03/29/2024$1.79$1.79$1.85$1.7043,940 shs$20.85 million
03/28/2024$1.78$1.79
+0.56%		$1.85$1.7043,940 shs$20.85 million
03/27/2024$1.78$1.78$1.78$1.733,111 shs$20.74 million
03/26/2024$1.80$1.78
-1.11%		$1.78$1.7316,711 shs$20.74 million
03/25/2024$1.80$1.80$1.80$1.7331,703 shs$20.97 million
03/22/2024$1.75$1.80
+2.86%		$1.80$1.73126,531 shs$20.97 million
03/21/2024$1.73$1.75
+1.16%		$1.81$1.7037,006 shs$16.08 million
03/20/2024$1.78$1.73
-2.81%		$1.82$1.70210,269 shs$15.90 million
03/19/2024$1.90$1.78
-6.32%		$2.04$1.76113,088 shs$16.36 million
03/18/2024$1.85$1.90
+2.70%		$1.97$1.8137,023 shs$17.46 million
03/15/2024$1.79$1.85
+3.35%		$1.85$1.7717,492 shs$17.00 million
03/14/2024$1.86$1.79
-3.76%		$1.89$1.7371,350 shs$16.45 million
03/13/2024$1.88$1.86
-1.06%		$1.92$1.8113,871 shs$17.09 million
03/12/2024$1.85$1.88
+1.62%		$1.92$1.8322,930 shs$17.28 million
03/11/2024$1.83$1.85
+1.09%		$1.91$1.7980,653 shs$17.00 million
03/08/2024$1.80$1.83
+1.67%		$1.89$1.8055,135 shs$16.82 million
03/07/2024$1.85$1.80
-2.70%		$1.91$1.8092,870 shs$16.54 million
03/06/2024$1.84$1.85
+0.54%		$1.90$1.7712,286 shs$17.00 million
03/05/2024$1.81$1.84
+1.66%		$1.86$1.7723,638 shs$16.91 million
03/04/2024$1.86$1.81
-2.69%		$1.89$1.7359,664 shs$16.63 million
03/01/2024$1.91$1.86
-2.62%		$1.94$1.8620,428 shs$17.09 million
02/29/2024$1.87$1.91
+2.14%		$1.98$1.8725,454 shs$17.55 million
02/28/2024$1.89$1.87
-1.06%		$1.91$1.8621,706 shs$17.19 million
02/27/2024$1.91$1.89
-1.05%		$1.95$1.8033,189 shs$17.37 million
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
02/26/2024$1.91$1.91$1.95$1.8621,953 shs$17.55 million
02/23/2024$1.95$1.91
-2.05%		$1.96$1.7956,833 shs$17.55 million
02/22/2024$1.97$1.95
-1.02%		$2.16$1.93111,988 shs$17.92 million
02/21/2024$1.83$1.97
+7.65%		$2.07$1.76108,981 shs$18.10 million
02/20/2024$1.81$1.83
+1.39%		$1.84$1.7543,646 shs$16.82 million
02/19/2024$1.81$1.81$1.90$1.7263,300 shs$16.59 million
02/16/2024$1.84$1.81
-1.90%		$1.90$1.7263,315 shs$16.59 million
02/15/2024$1.78$1.84
+3.37%		$1.87$1.71134,085 shs$16.91 million
02/14/2024$1.74$1.78
+2.30%		$1.81$1.68109,925 shs$16.36 million
02/13/2024$1.72$1.74
+1.16%		$1.75$1.55193,529 shs$15.99 million
02/12/2024$1.77$1.72
-2.82%		$1.75$1.57408,378 shs$15.81 million
02/09/2024$3.45$1.77
-48.70%		$1.84$1.605.07 million shs$16.27 million
02/08/2024$3.47$3.45
-0.58%		$3.59$3.307,737 shs$31.71 million
02/07/2024$3.50$3.47
-0.86%		$3.70$3.437,372 shs$31.89 million
02/06/2024$3.28$3.50
+6.71%		$3.66$3.2415,393 shs$32.17 million
02/05/2024$3.41$3.28
-3.81%		$3.49$3.2318,137 shs$30.14 million
02/02/2024$3.49$3.41
-2.29%		$3.62$3.3433,247 shs$31.33 million
02/01/2024$3.45$3.49
+1.16%		$3.58$3.3314,183 shs$32.07 million
01/31/2024$3.27$3.45
+5.50%		$3.59$3.2319,197 shs$31.71 million
01/30/2024$3.34$3.27
-2.10%		$3.62$3.2024,775 shs$30.05 million
01/29/2024$3.60$3.34
-7.22%		$3.67$3.3022,093 shs$30.70 million
01/26/2024$3.21$3.60
+12.15%		$3.73$3.2134,642 shs$33.08 million
01/25/2024$3.21$3.21$3.49$3.2118,805 shs$29.50 million
01/24/2024$3.20$3.21
+0.31%		$3.32$3.1628,265 shs$29.50 million
01/23/2024$3.22$3.20
-0.62%		$3.34$3.1512,956 shs$29.41 million
01/22/2024$3.19$3.22
+0.94%		$3.35$3.209,653 shs$29.59 million

Related Companies:
This page (NASDAQ:SYBX) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings