Syn2bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	66.30	71.00	65.00	67.05	67.05	-0.67%	46,110
Jul 23, 2026	72.99	72.99	67.10	67.50	67.50	-8.41%	43,255
Jul 22, 2026	74.00	78.00	70.50	73.70	73.70	2.95%	70,202
Jul 21, 2026	69.11	78.20	59.33	71.59	71.59	2.27%	252,054
Jul 20, 2026	77.71	79.35	69.94	70.00	70.00	-10.08%	72,585
Jul 17, 2026	83.00	83.60	77.55	77.85	77.85	-5.36%	44,633
Jul 16, 2026	82.86	84.64	79.31	82.26	82.26	2.75%	59,971
Jul 15, 2026	79.00	82.90	72.00	80.06	80.06	1.65%	118,950
Jul 14, 2026	84.70	88.00	77.10	78.76	78.76	-3.24%	124,533
Jul 13, 2026	79.90	96.60	76.01	81.40	81.40	1.88%	371,477
Jul 10, 2026	64.00	79.90	64.00	79.90	79.90	25.22%	179,750
Jul 9, 2026	64.00	69.28	62.00	63.81	63.81	0.49%	166,108
Jul 8, 2026	56.91	66.00	55.72	63.50	63.50	11.42%	186,164
Jul 7, 2026	49.00	59.26	49.00	56.99	56.99	15.15%	189,264
Jul 6, 2026	49.02	51.57	47.38	49.49	49.49	0.96%	75,184
Jul 3, 2026	48.80	51.43	48.60	49.02	49.02	0.66%	45,805
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