Synlogic, Inc. (SYBX)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.080 (-7.41%)
At close: Oct 22, 2026
Synlogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 7,050 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.98 | 1.08 | 1.08 | 0.93% | 639 |
| Oct 19, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 7.00% | 11,147 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 807 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | 109 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 2,989 |
| Oct 13, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 11,009 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 2,382 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 73,886 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 2.80% | 59,378 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 134,200 |
| Oct 5, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 205,510 |
| Oct 1, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 4,292 |
| Sep 30, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 11,275 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 2,004 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 1,070 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 3,100 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 80,048 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.10% | 1,211 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.29% | 102 |
| Sep 18, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 61,691 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 8,186 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 5,803 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -4.10% | 1,853 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 6.09% | 49,478 |
| Sep 9, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -2.13% | 2,115 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 0.43% | 827 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 479 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 501 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.62% | 527 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.61% | 418 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 4,025 |
| Aug 25, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 1,759 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 210 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 30,870 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 6,304 |
| Aug 19, 2026 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 2.50% | 75,223 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 1,513 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 7,760 |
| Aug 13, 2026 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 6.96% | 115,068 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 324 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 9,828 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | 482 |
| Aug 7, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 55,117 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 11,030 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 24,667 |
| Aug 4, 2026 | 1.20 | 1.21 | 1.09 | 1.18 | 1.18 | 0.85% | 155,273 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 26,266 |
| Jul 31, 2026 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | 4.35% | 300,801 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.05 | 1.15 | 1.15 | 2.68% | 485,293 |