Free Trial

Synlogic (SYBX) Stock Chart & Stock Price History

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free SYBX Stock Alerts
$1.88
-0.03 (-1.57%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Synlogic Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
+4.44%
3 Month
Performance
-41.43%
6 Month
Performance
-1.57%
Year-To-Date
Performance
-51.17%
1 Year
Performance
-78.20%
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 Schaeffer’s Research
Just Released: Insider's Secret to Trading Options
This Surprisingly Simple Formula Can Double Your Money Collecting Consistent Profits From The Stock Market Is More Accessible Than You Think A small group of individuals are using a legitimate yet rarely discussed strategy to generate income from the stock market. They're NOT day traders. And they're NOT Wall Street suits either. I'm talking about normal "working stiffs" and retirees generating steady income from a source that 99% of investors completely overlook. This overlooked income source can be yours today.
Yes! Show Me This Strategy

SYBX Stock Chart for Thursday, April, 25, 2024

SYBX Chart by TradingView

Synlogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.91$1.88
-1.57%		$1.91$1.8718,900 shs$21.90 million
04/23/2024$1.84$1.91
+3.80%		$1.96$1.8566,030 shs$22.25 million
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:SYBX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings