Get the Stockscreener App
1.37
2.20%
0.0099
After Hours:
1.36
-0.01
-0.73%
Synlogic Inc Stock (SYBX) Price History
The historical daily chart and data for Synlogic Inc stock (SYBX), show that the latest closing stock price as of November 18, 2024, is $1.37.
- Synlogic Inc all-time high stock price is $77.07, occurred on December 18, 2015.
- The lowest Synlogic Inc stock price recorded was $0.234 on September 27, 2023. Since then, Synlogic Inc's stock price has risen over 485.47% to $1.37 now.
- The 52-week high stock price for SYBX is $5.1181, representing a 273.58% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for SYBX is $1.22, indicating a -10.95% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Synlogic Inc (SYBX) stock in the beginning of 2023 was $2.40. The stock closed the year at $0.76, a loss of over -68.33% for the year.
The table below shows more information about SYBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.42 | $1.36 | $0.06 | 4,444.0 | +0.73% |
| Nov 15, 2024 | $1.40 | $1.36 | $0.04 | 12,448.0 | -2.15% |
| Nov 14, 2024 | $1.43 | $1.37 | $0.06 | 5,844.0 | -1.43% |
| Nov 13, 2024 | $1.45 | $1.41 | $0.04 | 3,283.0 | -3.42% |
| Nov 12, 2024 | $1.47 | $1.39 | $0.0849 | 23,752.0 | +2.82% |
| Nov 11, 2024 | $1.48 | $1.37 | $0.1121 | 5,734.0 | -1.83% |
| Nov 08, 2024 | $1.58 | $1.38 | $0.1999 | 5,208.0 | +4.06% |
| Nov 07, 2024 | $1.45 | $1.37 | $0.0799 | 6,843.0 | -2.80% |
| Nov 06, 2024 | $1.46 | $1.38 | $0.0863 | 34,125.0 | -1.38% |
| Nov 05, 2024 | $1.47 | $1.40 | $0.0681 | 15,942.0 | +1.40% |
| Nov 04, 2024 | $1.44 | $1.43 | $0.01 | 3,393.0 | -2.05% |
| Nov 01, 2024 | $1.65 | $1.45 | $0.20 | 15,104.0 | +1.39% |
| Oct 31, 2024 | $1.55 | $1.41 | $0.14 | 58,463.0 | -1.37% |
| Oct 30, 2024 | $1.48 | $1.46 | $0.02 | 3,366.0 | +0.00% |
| Oct 29, 2024 | $1.47 | $1.41 | $0.0621 | 5,806.0 | +2.82% |
| Oct 28, 2024 | $1.43 | $1.40 | $0.0251 | 5,556.0 | +0.00% |
| Oct 25, 2024 | $1.46 | $1.39 | $0.0685 | 5,173.0 | -0.70% |
| Oct 24, 2024 | $1.48 | $1.39 | $0.09 | 7,310.0 | +2.88% |
| Oct 23, 2024 | $1.45 | $1.39 | $0.06 | 3,768.0 | -2.80% |
| Oct 22, 2024 | $1.47 | $1.41 | $0.0644 | 6,220.0 | -0.69% |
| Oct 21, 2024 | $1.46 | $1.41 | $0.05 | 6,338.0 | +2.13% |
Synlogic Inc Stock (SYBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Synlogic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SYBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Synlogic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Synlogic Inc Stock (SYBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.65 | $1.36 | $0.29 | 140,564.0 | -4.86% |
| Oct, 2024 | $1.57 | $1.39 | $0.18 | 202,985.0 | -3.36% |
| Sep, 2024 | $1.69 | $1.36 | $0.33 | 221,244.0 | +0.68% |
| Aug, 2024 | $1.75 | $1.22 | $0.53 | 178,571.0 | -12.43% |
| Jul, 2024 | $1.72 | $1.41 | $0.31 | 237,020.0 | +12.67% |
| Jun, 2024 | $1.66 | $1.35 | $0.31 | 473,354.0 | -3.85% |
| May, 2024 | $1.91 | $1.54 | $0.37 | 532,630.0 | -12.85% |
| Apr, 2024 | $1.96 | $1.70 | $0.26 | 672,993.0 | +0.00% |
| Mar, 2024 | $2.04 | $1.70 | $0.34 | 1,089,746.0 | -6.28% |
| Feb, 2024 | $3.70 | $1.55 | $2.15 | 6,633,692.0 | -44.64% |
| Jan, 2024 | $5.12 | $3.00 | $2.12 | 651,293.0 | -10.39% |
Synlogic Inc Stock (SYBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.97 | $2.42 | $1.55 | 1,583,356.0 | +54.00% |
| Nov, 2023 | $2.72 | $1.61 | $1.11 | 944,815.0 | +32.28% |
| Oct, 2023 | $3.07 | $1.75 | $1.32 | 757,943.0 | -32.74% |
| Sep, 2023 | $5.71 | $0.234 | $5.47 | 6,121,313.0 | +473.47% |
| Aug, 2023 | $0.59 | $0.46 | $0.13 | 2,046,296.0 | +0.02% |
| Jul, 2023 | $0.5698 | $0.3933 | $0.1765 | 5,739,167.0 | +13.93% |
| Jun, 2023 | $0.66 | $0.40 | $0.26 | 4,725,150.0 | -18.10% |
| May, 2023 | $0.68 | $0.453 | $0.227 | 14,603,466.0 | -0.94% |
| Apr, 2023 | $0.7094 | $0.48 | $0.2294 | 2,096,683.0 | -16.14% |
| Mar, 2023 | $0.7348 | $0.56 | $0.1748 | 2,510,098.0 | -9.71% |
| Feb, 2023 | $0.9533 | $0.6736 | $0.2797 | 1,739,764.0 | -17.65% |
| Jan, 2023 | $1.10 | $0.7036 | $0.3964 | 4,132,418.0 | +11.84% |
Synlogic Inc Stock (SYBX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.8099 | $0.5801 | $0.2298 | 2,730,383.0 | +27.05% |
| Nov, 2022 | $0.875 | $0.55 | $0.325 | 2,892,279.0 | -28.58% |
| Oct, 2022 | $1.35 | $0.8376 | $0.5124 | 4,383,107.0 | -11.83% |
| Sep, 2022 | $1.15 | $0.89 | $0.26 | 1,774,248.0 | -5.00% |
| Aug, 2022 | $1.17 | $0.8261 | $0.3439 | 4,667,967.0 | +2.45% |
| Jul, 2022 | $1.18 | $0.9191 | $0.2609 | 1,780,902.0 | -15.12% |
| Jun, 2022 | $1.25 | $0.88 | $0.37 | 2,980,565.0 | +5.50% |
| May, 2022 | $1.79 | $1.02 | $0.77 | 3,956,623.0 | -35.88% |
| Apr, 2022 | $2.57 | $1.60 | $0.97 | 1,586,108.0 | -29.17% |
| Mar, 2022 | $2.65 | $1.94 | $0.7099 | 3,075,240.0 | +21.21% |
| Feb, 2022 | $2.33 | $1.61 | $0.72 | 1,738,679.0 | -5.26% |
| Jan, 2022 | $2.48 | $1.39 | $1.09 | 2,710,604.0 | -13.64% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):