Synlogic Inc (SYBX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.724637681159 | 1.38 | 1.5799 | 1.3701 | 8964 | 1.43897102 | CS |
| 4 | -0.06 | -4.13793103448 | 1.45 | 1.65 | 1.3701 | 11385 | 1.4374 | CS |
| 12 | -0.04 | -2.7972027972 | 1.43 | 1.7 | 1.35 | 9409 | 1.46999398 | CS |
| 26 | -0.34 | -19.6531791908 | 1.73 | 1.82 | 1.22 | 14366 | 1.55259562 | CS |
| 52 | -0.51 | -26.8421052632 | 1.9 | 5.1181 | 1.22 | 51747 | 2.09950614 | CS |
| 156 | -40.46 | -96.678614098 | 41.85 | 42.6 | 1.22 | 136910 | 14.07478765 | CS |
| 260 | -32.96 | -95.9534206696 | 34.35 | 76.65 | 1.22 | 309591 | 35.13612089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.3899999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.37 | 5844 |
| 1731540900 | 1.4101 | -0.05 | -3.42 | 1.4 | 1.45 | 1.4 | 3283 |
| 1731454500 | 1.46 | 0.04 | 2.82 | 1.3799999 | 1.4699 | 1.3799999 | 23752 |
| 1731368100 | 1.42 | -0.03 | -1.83 | 1.46 | 1.4837 | 1.3716 | 5735 |
| 1731108900 | 1.4464999 | 0.06 | 4.06 | 1.3799999 | 1.5799 | 1.3799999 | 5208 |
| 1731022500 | 1.3899999 | -0.04 | -2.80 | 1.3799999 | 1.45 | 1.3701 | 6843 |
| 1730936100 | 1.43 | -0.02 | -1.38 | 1.3899999 | 1.4613 | 1.375 | 34123 |
| 1730849700 | 1.45 | 0.02 | 1.40 | 1.44 | 1.47 | 1.4019 | 15942 |
| 1730763300 | 1.43 | -0.03 | -2.05 | 1.45 | 1.45 | 1.43 | 3390 |
| 1730500500 | 1.46 | 0.02 | 1.39 | 1.44 | 1.65 | 1.44 | 15104 |
| 1730414100 | 1.44 | -0.02 | -1.37 | 1.41 | 1.55 | 1.41 | 58463 |
| 1730327700 | 1.46 | 0 | 0.00 | 1.46 | 1.48 | 1.46 | 3367 |
| 1730241300 | 1.46 | 0.04 | 2.82 | 1.4 | 1.47 | 1.4 | 5859 |
| 1730154900 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.4049 | 5556 |
| 1729895700 | 1.42 | -0.01 | -0.70 | 1.42 | 1.4585 | 1.3899999 | 4973 |
| 1729809300 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.48 | 1.3899999 | 7310 |
| 1729722900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 3768 |
| 1729636500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.41 | 6185 |
| 1729550100 | 1.44 | 0.03 | 2.13 | 1.44 | 1.46 | 1.41 | 6384 |
| 1729290900 | 1.41 | -0.01 | -0.70 | 1.42 | 1.4893 | 1.41 | 3376 |
| 1729204500 | 1.42 | -0.02 | -1.39 | 1.45 | 1.45 | 1.4 | 9079 |
| 1729118100 | 1.44 | 0.03 | 2.13 | 1.41 | 1.44 | 1.4 | 3907 |
| 1729031700 | 1.41 | 0.01 | 0.71 | 1.43 | 1.43 | 1.41 | 4159 |
| 1728945300 | 1.4 | 0 | 0.00 | 1.4 | 1.435 | 1.3899999 | 4788 |
| 1728686100 | 1.4 | -0.03 | -2.10 | 1.43 | 1.47 | 1.4 | 3869 |
| 1728599700 | 1.43 | -0.03 | -2.05 | 1.4 | 1.51 | 1.4 | 8362 |
| 1728513300 | 1.46 | -0.04 | -2.67 | 1.5 | 1.55 | 1.4206 | 14538 |
| 1728426900 | 1.5 | -0.03 | -2.20 | 1.5149999 | 1.5242 | 1.44 | 17652 |
| 1728340500 | 1.5338 | 0.03 | 2.25 | 1.51 | 1.5338 | 1.49 | 3637 |
| 1728081300 | 1.5 | -0.02 | -1.32 | 1.59 | 1.59 | 1.5 | 1939 |
| 1727994900 | 1.52 | -0 | -0.16 | 1.5 | 1.56 | 1.5 | 5921 |
| 1727908500 | 1.5224 | 0.05 | 3.56 | 1.42 | 1.57 | 1.42 | 16846 |
| 1727822100 | 1.47 | -0.02 | -1.34 | 1.47 | 1.535 | 1.44 | 3303 |
| 1727735700 | 1.49 | -0.04 | -2.61 | 1.49 | 1.49 | 1.41 | 9783 |
| 1727476500 | 1.53 | 0 | 0.00 | 1.5 | 1.54 | 1.43 | 74742 |
| 1727390100 | 1.53 | 0.02 | 1.32 | 1.51 | 1.53 | 1.45 | 4619 |
| 1727303700 | 1.51 | -0.04 | -2.58 | 1.55 | 1.57 | 1.46 | 2797 |
| 1727217300 | 1.55 | -0.01 | -0.32 | 1.55 | 1.57 | 1.48 | 3459 |
| 1727130900 | 1.555 | -0.13 | -7.44 | 1.7 | 1.7 | 1.555 | 6598 |
| 1726871700 | 1.68 | 0.22 | 15.07 | 1.47 | 1.68 | 1.47 | 20367 |
| 1726785300 | 1.46 | -0.04 | -2.67 | 1.485 | 1.485 | 1.46 | 2401 |
| 1726698900 | 1.5 | -0.01 | -0.66 | 1.46 | 1.56 | 1.45 | 7358 |
| 1726612500 | 1.51 | 0.09 | 6.34 | 1.44 | 1.55 | 1.43 | 16077 |
| 1726526100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.45 | 1.4 | 4743 |
| 1726266900 | 1.4 | -0.02 | -1.06 | 1.3899999 | 1.46 | 1.3799999 | 35129 |
| 1726180500 | 1.415 | 0.04 | 2.54 | 1.4 | 1.415 | 1.35 | 3521 |
| 1726094100 | 1.3799999 | -0.02 | -1.43 | 1.49 | 1.49 | 1.36 | 6681 |
| 1726007700 | 1.4 | -0.07 | -4.76 | 1.49 | 1.49 | 1.36 | 13029 |
| 1725921300 | 1.47 | 0.02 | 1.38 | 1.48 | 1.48 | 1.3999 | 4585 |
| 1725662100 | 1.45 | -0.02 | -1.23 | 1.47 | 1.47 | 1.3927 | 3466 |
| 1725575700 | 1.468 | -0.01 | -0.81 | 1.47 | 1.47 | 1.45 | 360 |
| 1725489300 | 1.48 | 0.03 | 2.07 | 1.41 | 1.48 | 1.41 | 465 |
| 1725402900 | 1.45 | -0.03 | -2.03 | 1.47 | 1.5 | 1.44 | 4083 |
| 1725057300 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 632 |
| 1724970900 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.47 | 1265 |
| 1724884500 | 1.5 | 0.01 | 0.67 | 1.44 | 1.535 | 1.44 | 2774 |
| 1724798100 | 1.49 | -0.01 | -0.67 | 1.55 | 1.55 | 1.49 | 856 |
| 1724711700 | 1.5 | 0 | 0.00 | 1.5263 | 1.58 | 1.5 | 5396 |
| 1724452500 | 1.5 | -0.01 | -0.66 | 1.54 | 1.545 | 1.43 | 2618 |
| 1724366100 | 1.51 | 0.02 | 1.34 | 1.43 | 1.51 | 1.43 | 698 |
| 1724279700 | 1.49 | 0.01 | 0.68 | 1.55 | 1.55 | 1.45 | 13951 |
| 1724193300 | 1.48 | 0.04 | 2.78 | 1.52 | 1.52 | 1.42 | 2172 |
| 1724106900 | 1.44 | 0 | 0.00 | 1.52 | 1.52 | 1.44 | 1485 |
| 1723847700 | 1.44 | 0.02 | 1.41 | 1.46 | 1.47 | 1.42 | 2900 |
| 1723761300 | 1.42 | 0.01 | 0.71 | 1.48 | 1.54 | 1.42 | 3495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
