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 | 0.06 | 4.3795620438 | 1.37 | 1.48 | 1.37 | 16471 | 1.44335625 | CS |
| 4 | 0.06 | 4.3795620438 | 1.37 | 1.59 | 1.36 | 26185 | 1.42636931 | CS |
| 12 | 0.02 | 1.41843971631 | 1.41 | 1.88 | 1.36 | 38637 | 1.48213434 | CS |
| 26 | -0.23 | -13.8554216867 | 1.66 | 1.88 | 1.22 | 21814 | 1.48775746 | CS |
| 52 | -1.72 | -54.6031746032 | 3.15 | 3.73 | 1.22 | 49994 | 1.76516246 | CS |
| 156 | -23.02 | -94.1513292434 | 24.45 | 39.7485 | 1.22 | 122994 | 10.77443856 | CS |
| 260 | -41.47 | -96.6666666667 | 42.9 | 76.65 | 1.22 | 289716 | 34.78169093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 1.43 | -0.01 | -0.69 | 1.47 | 1.47 | 1.3899999 | 23935 |
| 1737502500 | 1.44 | -0.02 | -1.37 | 1.435 | 1.46 | 1.4 | 11839 |
| 1737156900 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.43 | 16033 |
| 1737070500 | 1.45 | -0.01 | -0.68 | 1.37 | 1.45 | 1.37 | 13981 |
| 1736984100 | 1.46 | 0.02 | 1.39 | 1.43 | 1.465 | 1.36 | 12880 |
| 1736897700 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.36 | 33786 |
| 1736811300 | 1.42 | -0.05 | -3.41 | 1.43 | 1.4302 | 1.3799999 | 16078 |
| 1736552100 | 1.4701 | -0.03 | -1.82 | 1.425 | 1.49 | 1.4 | 73508 |
| 1736379300 | 1.4973 | 0.06 | 3.98 | 1.42 | 1.51 | 1.41 | 28219 |
| 1736292900 | 1.44 | 0.02 | 1.41 | 1.45 | 1.4776 | 1.41 | 10943 |
| 1736206500 | 1.42 | -0.03 | -1.92 | 1.45 | 1.52 | 1.41 | 11950 |
| 1735947300 | 1.4478 | 0.03 | 2.32 | 1.41 | 1.47 | 1.3799999 | 5377 |
| 1735860900 | 1.415 | 0.02 | 1.07 | 1.4 | 1.425 | 1.36 | 15802 |
| 1735688100 | 1.4 | 0 | 0.00 | 1.3799999 | 1.415 | 1.36 | 20045 |
| 1735601700 | 1.4 | 0.04 | 2.94 | 1.37 | 1.4746999 | 1.36 | 54209 |
| 1735342500 | 1.36 | -0.05 | -3.55 | 1.4 | 1.49 | 1.36 | 72704 |
| 1735256100 | 1.4101 | 0.02 | 1.45 | 1.37 | 1.59 | 1.37 | 21682 |
| 1735077840 | 1.3899999 | 0.01 | 0.60 | 1.3899999 | 1.3899999 | 1.3799999 | 13618 |
| 1734996900 | 1.3817 | -0.04 | -2.70 | 1.4 | 1.425 | 1.3799999 | 7915 |
| 1734737700 | 1.42 | 0.05 | 3.52 | 1.395 | 1.42 | 1.3741 | 31332 |
| 1734651300 | 1.3717 | 0 | 0.12 | 1.37 | 1.4 | 1.36 | 11286 |
| 1734564900 | 1.37 | -0.08 | -5.52 | 1.42 | 1.44 | 1.37 | 36351 |
| 1734478500 | 1.45 | -0.04 | -2.36 | 1.47 | 1.471 | 1.4128 | 34474 |
| 1734392100 | 1.485 | -0.02 | -1.00 | 1.5 | 1.53 | 1.46 | 23804 |
| 1734132900 | 1.5 | -0.02 | -1.32 | 1.495 | 1.55 | 1.46 | 93994 |
| 1734046500 | 1.52 | -0.01 | -0.65 | 1.53 | 1.5399 | 1.439 | 82409 |
| 1733960100 | 1.53 | 0.08 | 5.52 | 1.79 | 1.88 | 1.48 | 924536 |
| 1733873700 | 1.45 | 0.05 | 3.57 | 1.37 | 1.45 | 1.36 | 20794 |
| 1733787300 | 1.4 | -0.04 | -2.78 | 1.4 | 1.44 | 1.3601 | 6115 |
| 1733528100 | 1.44 | 0.03 | 2.13 | 1.4008 | 1.44 | 1.4 | 19024 |
| 1733441700 | 1.41 | -0 | -0.16 | 1.3799999 | 1.41 | 1.37 | 8977 |
| 1733355300 | 1.4123 | 0.01 | 0.88 | 1.3743 | 1.4366 | 1.3742 | 8415 |
| 1733268900 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3786 | 7074 |
| 1733182500 | 1.41 | 0.02 | 1.44 | 1.44 | 1.4442 | 1.4 | 10223 |
| 1732917840 | 1.3899999 | -0.02 | -1.42 | 1.4145 | 1.44 | 1.3899999 | 3763 |
| 1732750500 | 1.41 | 0.01 | 0.71 | 1.43 | 1.4398 | 1.41 | 4485 |
| 1732664100 | 1.4 | 0.01 | 0.72 | 1.37 | 1.43 | 1.37 | 10443 |
| 1732577700 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.44 | 1.36 | 10284 |
| 1732318500 | 1.43 | 0.02 | 1.78 | 1.45 | 1.47 | 1.42 | 7504 |
| 1732232100 | 1.405 | -0.04 | -2.75 | 1.45 | 1.45 | 1.3701 | 4547 |
| 1732145700 | 1.4448 | 0.08 | 6.24 | 1.3955 | 1.4448 | 1.3955 | 2134 |
| 1732059300 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.41 | 1.36 | 6115 |
| 1731972900 | 1.37 | 0.01 | 0.73 | 1.36 | 1.42 | 1.36 | 4177 |
| 1731713700 | 1.3601 | -0.03 | -2.15 | 1.3899999 | 1.4 | 1.36 | 12171 |
| 1731627300 | 1.3899999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.37 | 5674 |
| 1731540900 | 1.4101 | -0.05 | -3.42 | 1.4 | 1.45 | 1.4 | 3282 |
| 1731454500 | 1.46 | 0.04 | 2.82 | 1.3799999 | 1.4699 | 1.3799999 | 23591 |
| 1731368100 | 1.42 | -0.03 | -1.83 | 1.44 | 1.4837 | 1.3716 | 4233 |
| 1731108900 | 1.4464999 | 0.06 | 4.06 | 1.3799999 | 1.5799 | 1.3799999 | 4923 |
| 1731022500 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3701 | 6741 |
| 1730936100 | 1.43 | -0.02 | -1.38 | 1.438 | 1.4613 | 1.375 | 32962 |
| 1730849700 | 1.45 | 0.02 | 1.40 | 1.44 | 1.47 | 1.4019 | 15776 |
| 1730763300 | 1.43 | -0.03 | -2.05 | 1.45 | 1.45 | 1.43 | 3227 |
| 1730500500 | 1.46 | 0.02 | 1.39 | 1.44 | 1.65 | 1.44 | 15104 |
| 1730414100 | 1.44 | -0.02 | -1.37 | 1.469 | 1.55 | 1.4271 | 57963 |
| 1730327700 | 1.46 | 0 | 0.00 | 1.47 | 1.48 | 1.46 | 3042 |
| 1730241300 | 1.46 | 0.04 | 2.82 | 1.42 | 1.47 | 1.4079 | 5756 |
| 1730154900 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.4049 | 5461 |
| 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 | 6839 |
| 1729722900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 3514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
