Synlogic, Inc. (SYBX)
OTCMKTS · Delayed Price · Currency is USD
1.110
-0.010 (-0.89%)
At close: Oct 1, 2026
Synlogic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.14 | 1.30 | 1.05 | 1.12 | 1.12 | 55.56% | 2,723,780 |
| Jul 28, 2026 | 0.67 | 0.73 | 0.67 | 0.72 | 0.72 | 7.50% | 88,377 |
| Jul 23, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.80% | 1,672 |
| Jul 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.86% | 4,281 |
| Jul 20, 2026 | 0.64 | 0.75 | 0.64 | 0.71 | 0.70 | -3.83% | 1,077 |
| Jul 16, 2026 | 0.65 | 0.75 | 0.65 | 0.73 | 0.73 | 4.54% | 1,460 |
| Jul 15, 2026 | 0.66 | 0.75 | 0.66 | 0.70 | 0.70 | -1.39% | 1,409 |
| Jul 14, 2026 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 70,770 |
| Jul 10, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.45% | 366 |
| Jul 9, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.89% | 338 |
| Jul 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.51% | 2,137 |
| Jul 7, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.54% | 10,270 |