Stockscreener 앱 받기
1.405
2.75%
-0.0398
시간 외 거래:
1.41
0.005
+0.36%
Synlogic Inc 주식 (SYBX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.42 | $1.37 | $0.0499 | 4,547.0 | -2.75% |
| 2024-11-20 | $1.44 | $1.40 | $0.0493 | 2,179.0 | +6.24% |
| 2024-11-19 | $1.41 | $1.36 | $0.05 | 6,115.0 | -0.73% |
| 2024-11-18 | $1.42 | $1.36 | $0.06 | 4,444.0 | +0.73% |
| 2024-11-15 | $1.40 | $1.36 | $0.04 | 12,448.0 | -2.15% |
| 2024-11-14 | $1.43 | $1.37 | $0.06 | 5,844.0 | -1.43% |
| 2024-11-13 | $1.45 | $1.41 | $0.04 | 3,283.0 | -3.42% |
| 2024-11-12 | $1.47 | $1.39 | $0.0849 | 23,752.0 | +2.82% |
| 2024-11-11 | $1.48 | $1.37 | $0.1121 | 5,734.0 | -1.83% |
| 2024-11-08 | $1.58 | $1.38 | $0.1999 | 5,208.0 | +4.06% |
| 2024-11-07 | $1.45 | $1.37 | $0.0799 | 6,843.0 | -2.80% |
| 2024-11-06 | $1.46 | $1.38 | $0.0863 | 34,125.0 | -1.38% |
| 2024-11-05 | $1.47 | $1.40 | $0.0681 | 15,942.0 | +1.40% |
| 2024-11-04 | $1.44 | $1.43 | $0.01 | 3,393.0 | -2.05% |
| 2024-11-01 | $1.65 | $1.45 | $0.20 | 15,104.0 | +1.39% |
| 2024-10-31 | $1.55 | $1.41 | $0.14 | 58,463.0 | -1.37% |
| 2024-10-30 | $1.48 | $1.46 | $0.02 | 3,366.0 | +0.00% |
| 2024-10-29 | $1.47 | $1.41 | $0.0621 | 5,806.0 | +2.82% |
| 2024-10-28 | $1.43 | $1.40 | $0.0251 | 5,556.0 | +0.00% |
| 2024-10-25 | $1.46 | $1.39 | $0.0685 | 5,173.0 | -0.70% |
| 2024-10-24 | $1.48 | $1.39 | $0.09 | 7,310.0 | +2.88% |
| 2024-10-23 | $1.45 | $1.39 | $0.06 | 3,768.0 | -2.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.65 | $1.36 | $0.29 | 153,508.0 | -2.43% |
| 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% |
Synlogic Inc 주식 (SYBX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8099 | $0.5801 | $0.2298 | 2,730,383.0 | +27.05% |
| 2022-11 | $0.875 | $0.55 | $0.325 | 2,892,279.0 | -28.58% |
| 2022-10 | $1.35 | $0.8376 | $0.5124 | 4,383,107.0 | -11.83% |
| 2022-09 | $1.15 | $0.89 | $0.26 | 1,774,248.0 | -5.00% |
| 2022-08 | $1.17 | $0.8261 | $0.3439 | 4,667,967.0 | +2.45% |
| 2022-07 | $1.18 | $0.9191 | $0.2609 | 1,780,902.0 | -15.12% |
| 2022-06 | $1.25 | $0.88 | $0.37 | 2,980,565.0 | +5.50% |
| 2022-05 | $1.79 | $1.02 | $0.77 | 3,956,623.0 | -35.88% |
| 2022-04 | $2.57 | $1.60 | $0.97 | 1,586,108.0 | -29.17% |
| 2022-03 | $2.65 | $1.94 | $0.7099 | 3,075,240.0 | +21.21% |
| 2022-02 | $2.33 | $1.61 | $0.72 | 1,738,679.0 | -5.26% |
| 2022-01 | $2.48 | $1.39 | $1.09 | 2,710,604.0 | -13.64% |
0.93%
3.55%
자본화:
|
볼륨(24시간):