Syn2bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	48.90	51.20	48.70	50.50	-	3.70%	8,179
Jul 2, 2026	50.00	50.00	47.55	48.70	48.70	-2.50%	30,885
Jul 1, 2026	47.62	52.00	46.20	49.95	49.95	3.20%	54,863
Jun 30, 2026	47.00	49.30	46.00	48.40	48.40	4.76%	83,232
Jun 29, 2026	48.61	51.20	46.20	46.20	46.20	-4.94%	70,475
Jun 26, 2026	47.51	52.26	47.00	48.60	48.60	2.97%	73,349
Jun 25, 2026	47.20	48.18	44.86	47.20	47.20	-	91,717
Jun 24, 2026	53.40	55.29	46.74	47.20	47.20	-11.61%	147,301
Jun 23, 2026	48.44	56.50	46.50	53.40	53.40	10.10%	208,931
Jun 22, 2026	40.80	49.45	40.80	48.50	48.50	19.16%	236,426
Jun 19, 2026	37.99	41.40	36.62	40.70	40.70	7.39%	105,938
Jun 18, 2026	35.50	39.05	35.21	37.90	37.90	8.91%	127,211
Jun 17, 2026	33.78	37.04	33.25	34.80	34.80	2.96%	70,454
Jun 16, 2026	34.00	34.72	32.80	33.80	33.80	-0.59%	28,846
Jun 15, 2026	32.90	34.30	32.27	34.00	34.00	3.22%	35,085
Jun 12, 2026	32.80	34.00	32.02	32.94	32.94	0.89%	19,031
Jun 11, 2026	32.80	32.92	30.73	32.65	32.65	1.08%	19,505
Jun 10, 2026	32.30	33.50	31.37	32.30	32.30	-0.37%	30,877
Jun 9, 2026	33.00	33.48	32.41	32.42	32.42	-3.97%	19,168
Jun 8, 2026	34.95	34.96	33.32	33.76	33.76	-3.40%	26,036
Jun 5, 2026	34.65	35.50	34.30	34.95	34.95	1.35%	14,688
Jun 3, 2026	35.23	35.85	33.45	34.49	34.49	-2.58%	45,744
Jun 2, 2026	36.00	37.50	35.20	35.40	35.40	-0.45%	70,692
Jun 1, 2026	35.24	36.50	34.86	35.56	35.56	0.11%	28,822
May 29, 2026	35.97	36.50	35.00	35.52	35.52	-1.25%	34,013
May 28, 2026	35.50	36.00	34.51	35.97	35.97	1.32%	24,816
May 27, 2026	36.60	36.60	34.10	35.50	35.50	-0.62%	32,177
May 26, 2026	37.00	37.50	35.60	35.72	35.72	0.44%	50,454
May 25, 2026	33.18	38.00	31.51	35.57	35.57	7.19%	157,036
May 22, 2026	33.18	33.18	31.10	33.18	33.18	1.16%	45,258
May 21, 2026	33.00	33.50	32.61	32.80	32.80	-0.61%	36,914
May 20, 2026	32.10	33.00	32.10	33.00	33.00	2.80%	13,860
May 19, 2026	32.36	33.70	32.00	32.10	32.10	-0.40%	27,277
May 18, 2026	33.24	33.24	31.50	32.23	32.23	-3.04%	49,903
May 15, 2026	33.00	34.50	32.26	33.24	33.24	4.69%	88,236
May 14, 2026	28.85	31.75	28.60	31.75	31.75	10.05%	114,433
May 13, 2026	28.71	29.30	28.12	28.85	28.85	0.52%	23,491
May 12, 2026	28.20	28.98	27.00	28.70	28.70	3.24%	21,468
May 11, 2026	29.50	30.00	27.77	27.80	27.80	-4.47%	66,052
May 8, 2026	28.01	29.45	27.81	29.10	29.10	3.93%	30,896
May 7, 2026	28.98	30.00	28.00	28.00	28.00	-3.28%	56,323
May 6, 2026	26.60	30.54	26.50	28.95	28.95	8.43%	116,537
May 5, 2026	27.30	28.50	26.20	26.70	26.70	-1.11%	99,864
May 4, 2026	29.00	29.00	26.58	27.00	27.00	-6.90%	96,824
Apr 30, 2026	28.30	29.20	27.38	29.00	29.00	1.79%	51,853
Apr 29, 2026	28.21	29.99	28.00	28.49	28.49	-1.76%	130,046
Apr 28, 2026	31.80	31.80	29.00	29.00	29.00	-9.38%	111,920
Apr 27, 2026	33.00	33.80	32.00	32.00	32.00	-2.14%	115,497
Apr 24, 2026	35.73	35.90	32.53	32.70	32.70	-7.10%	143,993
Apr 23, 2026	33.50	35.50	32.60	35.20	35.20	4.39%	152,156