Australia markets closed

Synlogic, Inc. (SYBX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4000-0.0700 (-4.76%)
At close: 04:00PM EDT
1.3953 -0.00 (-0.34%)
After hours: 07:32PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20241.40001.47001.40001.40001.40003,900
10 Oct 20241.40001.51001.40001.43001.43008,400
09 Oct 20241.50001.55001.42101.46001.460014,500
08 Oct 20241.49001.52401.44001.50001.500018,400
07 Oct 20241.51001.53401.49001.53401.53403,600
04 Oct 20241.53201.53201.50001.50001.50001,900
03 Oct 20241.52001.56001.52001.52001.52005,900
02 Oct 20241.43001.57001.43001.52201.522016,800
01 Oct 20241.47001.53501.44001.47001.47003,300
30 Sept 20241.44501.49001.41001.49001.49009,800
27 Sept 20241.48001.54001.43001.53001.530074,700
26 Sept 20241.48501.53001.45001.53001.53004,600
25 Sept 20241.51001.57001.46001.51001.51002,800
24 Sept 20241.57001.57001.48001.55001.55003,500
23 Sept 20241.59001.69001.55501.55501.55506,600
20 Sept 20241.50001.68001.49501.68001.680020,400
19 Sept 20241.48501.48501.46001.46001.46002,400
18 Sept 20241.46001.53501.45001.50001.50007,400
17 Sept 20241.44001.55001.43001.51001.510016,100
16 Sept 20241.44001.45001.41001.42001.42004,900
13 Sept 20241.39001.46001.38001.40001.400035,100
12 Sept 20241.36001.41501.36001.41501.41503,500
11 Sept 20241.45001.45001.36001.38001.38006,700
10 Sept 20241.43001.44001.36001.40001.400013,000
09 Sept 20241.48001.48001.40001.47001.47004,600
06 Sept 20241.41001.46001.39301.45001.45003,500
05 Sept 20241.46801.46801.46801.46801.4680400
04 Sept 20241.48001.48001.48001.48001.4800500
03 Sept 20241.50001.50001.45001.45001.45004,100
30 Aug 20241.48001.48001.48001.48001.4800600
29 Aug 20241.50001.50001.47501.49001.49001,300
28 Aug 20241.44101.53501.44101.50001.50002,800
27 Aug 20241.51001.52501.49001.49001.4900900
26 Aug 20241.52601.58001.50001.50001.50005,400
23 Aug 20241.51001.54501.43001.50001.50002,600
22 Aug 20241.44001.51001.44001.51001.5100700
21 Aug 20241.47001.49001.45001.49001.490014,000
20 Aug 20241.52001.52001.42001.48001.48002,200
19 Aug 20241.46001.51001.44001.44001.44001,500
16 Aug 20241.43001.47001.42001.44001.44002,900
15 Aug 20241.54001.54001.42001.42001.42003,500
14 Aug 20241.43001.45001.39001.41001.41004,000
13 Aug 20241.43001.43001.35001.37001.3700600
12 Aug 20241.47001.47901.22001.40001.400065,000
09 Aug 20241.64001.64001.46001.46001.460012,900
08 Aug 20241.61001.61001.55001.57001.57002,200
07 Aug 20241.65001.68001.58001.64001.640016,000
06 Aug 20241.54001.68001.54001.64001.640014,800
05 Aug 20241.55001.68001.54001.59001.59009,600
02 Aug 20241.75001.75001.58001.61001.61006,400
01 Aug 20241.72001.72001.64001.72001.72008,800
31 July 20241.66001.71001.62001.69001.69003,900
30 July 20241.67001.70001.58801.68001.68006,300
29 July 20241.63001.69001.63001.69001.69001,400
26 July 20241.59001.67801.59001.67001.67001,900
25 July 20241.68001.72001.56001.68001.68004,900
24 July 20241.65001.71001.48001.71001.710032,800
23 July 20241.66001.70501.64001.64001.64007,900
22 July 20241.47001.64001.47001.64001.640016,700
19 July 20241.61001.62501.55001.55001.55003,100
18 July 20241.55001.63001.55001.60001.60004,000
17 July 20241.64001.65001.51001.64901.649030,200
16 July 20241.50001.63001.50001.56001.560013,000
15 July 20241.49501.54001.49501.50001.500012,300
12 July 20241.43001.51001.42001.49001.490032,000
11 July 20241.45001.50301.42401.45001.450023,100
10 July 20241.49401.49401.45001.47001.47005,900
09 July 20241.45001.54001.45001.45201.45209,700
08 July 20241.46001.47001.45201.45201.45204,400
05 July 20241.45001.49501.45001.47001.47003,000
03 July 20241.41001.46001.41001.46001.46007,000
02 July 20241.53001.53001.41001.43001.430013,800
01 July 20241.53001.55001.48001.49001.49009,800
28 June 20241.53001.54501.37001.50001.500079,300
27 June 20241.51001.55001.49501.55001.550025,400
26 June 20241.53501.57001.50001.52001.52006,700
25 June 20241.49001.55001.47001.55001.550045,900
24 June 20241.48001.52001.48001.52001.52004,700
21 June 20241.52001.54001.45001.49001.490039,200
20 June 20241.55001.58001.35001.53001.530069,000
18 June 20241.57001.59001.52001.59001.590032,200
17 June 20241.63001.63001.58001.59001.59005,900
14 June 20241.61001.63001.56001.60001.60005,200
13 June 20241.64001.65001.56001.62001.620040,400
12 June 20241.58001.63001.56001.60001.60008,200
11 June 20241.59001.62001.57201.62001.62004,400
10 June 20241.59001.63001.56001.57001.570012,500
07 June 20241.56001.62001.56001.58001.580038,300
06 June 20241.61501.61501.58001.58001.58004,100
05 June 20241.54001.62001.54001.62001.620016,800
04 June 20241.65001.65001.57001.57001.570037,100
03 June 20241.54001.66001.54001.65001.650010,200
31 May 20241.60001.61401.55001.56001.560022,800
30 May 20241.57001.63001.55801.57001.570015,300
29 May 20241.58001.62501.56001.61001.610010,400
28 May 20241.63001.63001.59001.62001.620010,500
24 May 20241.68001.68001.57001.60001.60008,300
23 May 20241.59001.70001.54001.58001.5800118,300
22 May 20241.63001.64001.60001.60001.60001,300
21 May 20241.64001.67001.59001.65001.650019,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...