Stockscreener 앱 받기
1.40
2.87%
0.0391
시장 영업 전:
1.40
Synlogic Inc 주식 (SYBX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.44 | $1.33 | $0.11 | 27,231.0 | +2.87% |
| 2025-08-07 | $1.38 | $1.36 | $0.02 | 2,820.0 | -1.38% |
| 2025-08-06 | $1.45 | $1.36 | $0.09 | 25,264.0 | -1.43% |
| 2025-08-05 | $1.50 | $1.37 | $0.13 | 84,198.0 | -6.67% |
| 2025-08-04 | $1.53 | $1.43 | $0.10 | 27,564.0 | +1.35% |
| 2025-08-01 | $1.54 | $1.45 | $0.09 | 38,062.0 | -3.90% |
| 2025-07-31 | $1.59 | $1.50 | $0.085 | 19,237.0 | +1.32% |
| 2025-07-30 | $1.64 | $1.51 | $0.13 | 96,751.0 | -1.30% |
| 2025-07-29 | $1.65 | $1.53 | $0.1151 | 83,140.0 | -4.94% |
| 2025-07-28 | $1.67 | $1.55 | $0.12 | 56,706.0 | +1.89% |
| 2025-07-25 | $1.71 | $1.55 | $0.16 | 13,251.0 | -4.79% |
| 2025-07-24 | $1.71 | $1.53 | $0.18 | 47,271.0 | +4.37% |
| 2025-07-23 | $1.61 | $1.60 | $0.015 | 590.0 | +0.00% |
| 2025-07-22 | $1.76 | $1.56 | $0.20 | 48,610.0 | -4.45% |
| 2025-07-21 | $1.88 | $1.62 | $0.26 | 237,546.0 | -3.76% |
| 2025-07-18 | $1.96 | $1.66 | $0.30 | 286,460.0 | +2.96% |
| 2025-07-17 | $1.74 | $1.51 | $0.23 | 314,416.0 | +11.92% |
| 2025-07-16 | $1.57 | $1.35 | $0.22 | 228,415.0 | +14.39% |
| 2025-07-15 | $1.62 | $1.20 | $0.42 | 390,420.0 | +6.45% |
| 2025-07-14 | $1.25 | $1.19 | $0.0585 | 12,844.0 | +2.45% |
Synlogic Inc 주식 (SYBX) 연도별 가격 이력
이 심층 분석에서는 Synlogic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SYBX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synlogic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synlogic Inc 주식 (SYBX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.54 | $1.33 | $0.21 | 232,370.0 | -9.09% |
| 2025-07 | $1.96 | $1.18 | $0.78 | 1,896,929.0 | +21.26% |
| 2025-06 | $1.29 | $1.15 | $0.1446 | 164,772.0 | +10.43% |
| 2025-05 | $1.20 | $1.00 | $0.20 | 249,256.0 | +0.88% |
| 2025-04 | $1.26 | $0.898 | $0.362 | 259,857.0 | -8.06% |
| 2025-03 | $1.39 | $1.15 | $0.24 | 107,698.0 | -9.49% |
| 2025-02 | $1.43 | $1.26 | $0.165 | 293,374.0 | -1.44% |
| 2025-01 | $1.52 | $1.26 | $0.26 | 431,557.0 | -0.71% |
Synlogic Inc 주식 (SYBX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.88 | $1.36 | $0.52 | 1,611,046.0 | -1.06% |
| 2024-11 | $1.65 | $1.36 | $0.29 | 185,479.0 | -1.74% |
| 2024-10 | $1.57 | $1.39 | $0.18 | 202,985.0 | -3.36% |
| 2024-09 | $1.69 | $1.36 | $0.33 | 221,244.0 | +0.68% |
| 2024-08 | $1.75 | $1.22 | $0.53 | 178,571.0 | -12.43% |
| 2024-07 | $1.72 | $1.41 | $0.31 | 237,020.0 | +12.67% |
| 2024-06 | $1.66 | $1.35 | $0.31 | 473,354.0 | -3.85% |
| 2024-05 | $1.91 | $1.54 | $0.37 | 532,630.0 | -12.85% |
| 2024-04 | $1.96 | $1.70 | $0.26 | 672,993.0 | +0.00% |
| 2024-03 | $2.04 | $1.70 | $0.34 | 1,089,746.0 | -6.28% |
| 2024-02 | $3.70 | $1.55 | $2.15 | 6,633,692.0 | -44.64% |
| 2024-01 | $5.12 | $3.00 | $2.12 | 651,293.0 | -10.39% |
Synlogic Inc 주식 (SYBX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.97 | $2.42 | $1.55 | 1,583,356.0 | +54.00% |
| 2023-11 | $2.72 | $1.61 | $1.11 | 944,815.0 | +32.28% |
| 2023-10 | $3.07 | $1.75 | $1.32 | 757,943.0 | -32.74% |
| 2023-09 | $5.71 | $0.234 | $5.47 | 6,121,313.0 | +473.47% |
| 2023-08 | $0.59 | $0.46 | $0.13 | 2,046,296.0 | +0.02% |
| 2023-07 | $0.5698 | $0.3933 | $0.1765 | 5,739,167.0 | +13.93% |
| 2023-06 | $0.66 | $0.40 | $0.26 | 4,725,150.0 | -18.10% |
| 2023-05 | $0.68 | $0.453 | $0.227 | 14,603,466.0 | -0.94% |
| 2023-04 | $0.7094 | $0.48 | $0.2294 | 2,096,683.0 | -16.14% |
| 2023-03 | $0.7348 | $0.56 | $0.1748 | 2,510,098.0 | -9.71% |
| 2023-02 | $0.9533 | $0.6736 | $0.2797 | 1,739,764.0 | -17.65% |
| 2023-01 | $1.10 | $0.7036 | $0.3964 | 4,132,418.0 | +11.84% |
0.24%
3.39%
자본화:
|
볼륨(24시간):