Synlogic Inc (SYBX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6.16438356164 | 1.46 | 1.7 | 1.45 | 8037 | 1.60217903 | CS |
| 4 | 0.11 | 7.63888888889 | 1.44 | 1.7 | 1.35 | 7210 | 1.48108863 | CS |
| 12 | 0.14 | 9.92907801418 | 1.41 | 1.75 | 1.22 | 9213 | 1.52648428 | CS |
| 26 | -0.22 | -12.4293785311 | 1.77 | 1.96 | 1.22 | 17987 | 1.66599142 | CS |
| 52 | -3.85 | -71.2962962963 | 5.4 | 5.715 | 1.22 | 65882 | 2.43423031 | CS |
| 156 | -45.1525 | -96.6811198544 | 46.7025 | 48.15 | 1.22 | 149141 | 16.44840787 | CS |
| 260 | -34.15 | -95.6582633053 | 35.7 | 76.65 | 1.22 | 313329 | 35.14415302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4742 |
| 1726266900 | 1.4 | -0.02 | -1.06 | 1.4328 | 1.46 | 1.3799999 | 35003 |
| 1726180500 | 1.415 | 0.04 | 2.54 | 1.385 | 1.415 | 1.35 | 3214 |
| 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 | 13028 |
| 1725921300 | 1.47 | 0.02 | 1.38 | 1.48 | 1.48 | 1.3999 | 4585 |
| 1725662100 | 1.45 | -0.02 | -1.23 | 1.41 | 1.46 | 1.3927 | 3462 |
| 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 | 1.4658 | 1.4658 | 1.44 | 3524 |
| 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 | 1.43 | 1.47 | 1.42 | 2765 |
| 1723761300 | 1.42 | 0.01 | 0.71 | 1.48 | 1.54 | 1.42 | 3495 |
| 1723674900 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.52 | 1.3799999 | 4019 |
| 1723588500 | 1.37 | -0.03 | -2.15 | 1.43 | 1.43 | 1.35 | 602 |
| 1723502100 | 1.4000999 | -0.06 | -4.10 | 1.47 | 1.479 | 1.22 | 64990 |
| 1723242900 | 1.46 | -0.11 | -7.01 | 1.56 | 1.6399999 | 1.46 | 12912 |
| 1723156500 | 1.57 | -0.07 | -4.27 | 1.61 | 1.61 | 1.55 | 2235 |
| 1723070100 | 1.6399999 | 0 | 0.00 | 1.65 | 1.68 | 1.58 | 15980 |
| 1722983700 | 1.6399999 | 0.05 | 3.14 | 1.54 | 1.68 | 1.54 | 14764 |
| 1722897300 | 1.59 | -0.02 | -1.24 | 1.55 | 1.68 | 1.5499 | 9077 |
| 1722638100 | 1.61 | -0.11 | -6.40 | 1.6399999 | 1.68 | 1.5801 | 6143 |
| 1722551700 | 1.72 | 0.03 | 1.78 | 1.67 | 1.72 | 1.6399999 | 8787 |
| 1722465300 | 1.69 | 0.01 | 0.60 | 1.6 | 1.71 | 1.6 | 3935 |
| 1722378900 | 1.68 | -0.01 | -0.59 | 1.67 | 1.7 | 1.58 | 6297 |
| 1722292500 | 1.69 | 0.02 | 1.20 | 1.59 | 1.69 | 1.59 | 1385 |
| 1722033300 | 1.67 | -0.01 | -0.60 | 1.67 | 1.678 | 1.59 | 1895 |
| 1721946900 | 1.68 | -0.03 | -1.75 | 1.75 | 1.75 | 1.56 | 4870 |
| 1721860500 | 1.71 | 0.07 | 4.27 | 1.65 | 1.71 | 1.5 | 26521 |
| 1721774100 | 1.6399999 | 0.03 | 1.86 | 1.66 | 1.7053 | 1.6399999 | 7916 |
| 1721687700 | 1.61 | 0.06 | 3.87 | 1.62 | 1.6299999 | 1.47 | 14440 |
| 1721428500 | 1.55 | -0.05 | -3.13 | 1.61 | 1.625 | 1.55 | 3058 |
| 1721342100 | 1.6 | -0.05 | -3.00 | 1.62 | 1.6299999 | 1.55 | 3968 |
| 1721255700 | 1.6494 | 0.09 | 5.73 | 1.6 | 1.65 | 1.51 | 28152 |
| 1721169300 | 1.56 | 0.06 | 4.00 | 1.49 | 1.6299999 | 1.49 | 12950 |
| 1721082900 | 1.5 | 0.01 | 0.67 | 1.46 | 1.54 | 1.46 | 12338 |
| 1720823700 | 1.49 | 0.04 | 2.76 | 1.43 | 1.51 | 1.42 | 32003 |
| 1720737300 | 1.45 | -0.02 | -1.36 | 1.47 | 1.5026 | 1.424 | 23057 |
| 1720650900 | 1.47 | 0.02 | 1.24 | 1.45 | 1.494 | 1.45 | 5921 |
| 1720564500 | 1.452 | -0 | -0.02 | 1.45 | 1.54 | 1.45 | 9701 |
| 1720478100 | 1.4523 | -0.02 | -1.20 | 1.46 | 1.47 | 1.4523 | 4447 |
| 1720218900 | 1.47 | -0.01 | -0.68 | 1.46 | 1.495 | 1.4501 | 3022 |
| 1720040640 | 1.48 | 0.05 | 3.50 | 1.41 | 1.48 | 1.41 | 7001 |
| 1719959700 | 1.43 | -0.06 | -4.03 | 1.53 | 1.53 | 1.4101 | 13788 |
| 1719873300 | 1.49 | -0.01 | -0.67 | 1.53 | 1.55 | 1.48 | 9842 |
| 1719614100 | 1.5 | -0.05 | -3.23 | 1.53 | 1.545 | 1.37 | 79273 |
| 1719527700 | 1.55 | 0.03 | 1.97 | 1.51 | 1.55 | 1.495 | 25391 |
| 1719441300 | 1.52 | -0.03 | -1.94 | 1.51 | 1.57 | 1.5 | 6729 |
| 1719354900 | 1.55 | 0.03 | 1.97 | 1.49 | 1.55 | 1.47 | 45888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
