Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.590
+0.120 (8.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Synlogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251.501.601.501.591.598.16%46,993
Sep 11, 20251.541.541.471.471.47-2.00%4,595
Sep 10, 20251.451.541.451.501.502.74%31,438
Sep 9, 20251.501.501.461.461.46-0.68%8,581
Sep 8, 20251.451.501.451.471.470.68%6,380
Sep 5, 20251.461.481.451.461.46-10,812
Sep 4, 20251.521.581.441.461.46-2.01%48,230
Sep 3, 20251.441.501.441.491.492.05%16,351
Sep 2, 20251.451.461.411.461.460.69%17,920
Aug 29, 20251.441.481.441.451.45-9,218
Aug 28, 20251.451.481.451.451.45-0.68%5,517
Aug 27, 20251.441.481.431.461.46-15,865
Aug 26, 20251.461.481.411.461.46-1.35%26,524
Aug 25, 20251.471.481.431.481.481.37%35,515
Aug 22, 20251.441.521.441.461.464.29%10,579
Aug 21, 20251.501.501.381.401.40-23,889
Aug 20, 20251.381.671.381.401.40-17,114
Aug 19, 20251.431.501.401.401.40-2.10%10,047
Aug 18, 20251.481.571.421.431.43-3.38%37,746
Aug 15, 20251.511.511.451.481.482.07%15,101
Aug 14, 20251.531.581.451.451.45-3.33%26,319
Aug 13, 20251.501.531.471.501.502.74%44,990
Aug 12, 20251.371.561.361.461.465.80%336,524
Aug 11, 20251.371.451.361.381.38-1.43%86,965
Aug 8, 20251.331.441.331.401.402.87%27,231
Aug 7, 20251.361.381.361.361.36-1.38%3,220
Aug 6, 20251.391.451.361.381.38-1.43%25,464
Aug 5, 20251.461.501.371.401.40-6.67%84,198
Aug 4, 20251.471.531.431.501.501.35%27,564
Aug 1, 20251.541.541.451.481.48-3.90%38,308
Jul 31, 20251.521.591.511.541.541.32%19,237
Jul 30, 20251.541.641.511.521.52-1.30%96,751
Jul 29, 20251.591.651.531.541.54-4.94%83,140
Jul 28, 20251.561.671.551.621.621.89%56,706
Jul 25, 20251.711.711.551.591.59-4.79%13,301
Jul 24, 20251.631.711.531.671.674.37%47,271
Jul 23, 20251.641.721.551.601.60-19,627
Jul 22, 20251.671.761.561.601.60-4.48%48,610
Jul 21, 20251.801.881.621.681.68-3.74%237,549
Jul 18, 20251.751.961.661.741.742.96%286,460
Jul 17, 20251.511.741.511.691.6911.92%314,416
Jul 16, 20251.351.571.351.511.5114.39%229,256
Jul 15, 20251.231.621.201.321.326.45%390,546
Jul 14, 20251.201.251.191.241.242.48%12,844
Jul 11, 20251.201.251.201.211.21-2.42%2,054
Jul 10, 20251.251.251.201.241.24-3,125
Jul 9, 20251.231.241.231.241.244.20%1,793
Jul 8, 20251.271.271.191.191.19-8,124
Jul 7, 20251.181.241.181.191.190.85%13,129
Jul 3, 20251.251.251.181.181.18-1.67%18,827