Synlogic, Inc. (SYBX)
OTCMKTS · Delayed Price · Currency is USD
0.6000
-0.0150 (-2.44%)
At close: Mar 5, 2026
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | 134 |
| Mar 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | 838 |
| Mar 3, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -7.69% | 51,492 |
| Mar 2, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.82% | 40,998 |
| Feb 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 229 |
| Feb 26, 2026 | 0.62 | 0.67 | 0.62 | 0.62 | 0.62 | - | 1,347 |
| Feb 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,158 |
| Feb 24, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.52% | 7,359 |
| Feb 23, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.28% | 2,653 |
| Feb 20, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -0.18% | 1,188 |
| Feb 19, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 0.72% | 2,653 |
| Feb 13, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -0.11% | 4,785 |
| Feb 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.44% | 320 |
| Feb 11, 2026 | 0.65 | 0.67 | 0.62 | 0.67 | 0.67 | 8.43% | 19,096 |
| Feb 10, 2026 | 0.61 | 0.66 | 0.61 | 0.61 | 0.61 | -1.10% | 19,630 |
| Feb 9, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 4.22% | 15,953 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -5.56% | 2,065 |
| Feb 5, 2026 | 0.64 | 0.65 | 0.57 | 0.63 | 0.63 | -0.79% | 38,917 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 4,423 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.25% | 2,601 |
| Feb 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.54% | 1,249 |
| Jan 30, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | - | 7,077 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 34,356 |
| Jan 28, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.32% | 10,792 |
| Jan 27, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 0.93% | 54,002 |
| Jan 26, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 5.22% | 18,810 |
| Jan 23, 2026 | 0.57 | 0.60 | 0.54 | 0.57 | 0.57 | -1.09% | 352,650 |
| Jan 22, 2026 | 0.58 | 0.62 | 0.56 | 0.57 | 0.57 | -7.87% | 352,486 |
| Jan 21, 2026 | 0.57 | 0.65 | 0.56 | 0.62 | 0.62 | 10.71% | 347,684 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.56 | 0.56 | 0.56 | -50.00% | 3,573,263 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 5,246 |
| Jan 15, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 18,737 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 7,033 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 8,924 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 3,054 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -6.56% | 24,013 |
| Jan 8, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 3.39% | 12,825 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 6,529 |
| Jan 6, 2026 | 1.24 | 1.27 | 1.17 | 1.19 | 1.19 | - | 6,926 |
| Jan 5, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | 1.71% | 39,177 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 4.46% | 21,531 |
| Dec 31, 2025 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 32,903 |
| Dec 30, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 24,360 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 5,342 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 29,825 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 7,677 |
| Dec 23, 2025 | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 53,260 |
| Dec 22, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 39,034 |
| Dec 19, 2025 | 1.17 | 1.28 | 1.14 | 1.20 | 1.20 | 6.19% | 35,575 |
| Dec 18, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 80,586 |