Free Trial

Synlogic (SYBX) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SYBX Stock Alerts
$1.56
-0.01 (-0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Synlogic Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
-17.89%
3 Month
Performance
-16.13%
6 Month
Performance
-39.06%
Year-To-Date
Performance
-59.48%
1 Year
Performance
-81.26%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

SYBX Stock Chart for Sunday, June, 2, 2024

SYBX Chart by TradingView

Synlogic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.57$1.56
-0.64%		$1.61$1.5522,788 shs$18.27 million
05/30/2024$1.61$1.57
-2.48%		$1.63$1.5615,348 shs$18.39 million
05/29/2024$1.60$1.61
+0.63%		$1.63$1.5610,405 shs$18.85 million
05/28/2024$1.60$1.60$1.63$1.5810,492 shs$18.74 million
05/27/2024$1.60$1.60$1.68$1.578,300 shs$18.74 million
05/24/2024$1.58$1.60
+1.27%		$1.68$1.578,331 shs$18.74 million
05/23/2024$1.60$1.58
-1.25%		$1.70$1.55118,334 shs$18.50 million
05/22/2024$1.65$1.60
-3.03%		$1.64$1.601,282 shs$18.74 million
05/21/2024$1.62$1.65
+1.85%		$1.67$1.5919,729 shs$19.32 million
05/20/2024$1.65$1.62
-1.82%		$1.69$1.6214,536 shs$18.97 million
05/17/2024$1.68$1.65
-1.79%		$1.72$1.6510,283 shs$19.32 million
05/16/2024$1.72$1.68
-2.33%		$1.77$1.686,233 shs$19.54 million
05/15/2024$1.75$1.72
-1.71%		$1.82$1.65131,498 shs$20.00 million
05/14/2024$1.80$1.75
-2.78%		$1.78$1.7582,566 shs$20.35 million
05/13/2024$1.79$1.80
+0.56%		$1.84$1.782,681 shs$20.93 million
05/10/2024$1.83$1.79
-2.19%		$1.83$1.797,123 shs$20.81 million
05/09/2024$1.87$1.83
-2.14%		$1.88$1.826,680 shs$21.28 million
05/08/2024$1.84$1.87
+1.63%		$1.87$1.823,474 shs$21.75 million
05/07/2024$1.84$1.84$1.89$1.843,385 shs$21.40 million
05/06/2024$1.84$1.84$1.91$1.8213,763 shs$21.40 million
05/03/2024$1.88$1.84
-2.13%		$1.90$1.8129,923 shs$21.40 million
05/02/2024$1.90$1.88
-1.05%		$1.89$1.806,055 shs$21.86 million
05/01/2024$1.79$1.90
+6.15%		$1.90$1.807,712 shs$22.14 million
04/30/2024$1.87$1.79
-4.28%		$1.85$1.7820,569 shs$20.85 million
04/29/2024$1.87$1.87$1.95$1.828,133 shs$21.78 million
04/26/2024$1.89$1.87
-1.06%		$1.88$1.843,845 shs$21.79 million
04/25/2024$1.88$1.89
+0.53%		$1.90$1.854,043 shs$22.02 million
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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

Related Companies:
This page (NASDAQ:SYBX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders