Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.150
+0.034 (3.05%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Synlogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.151.171.141.151.153.41%4,091
Apr 22, 20251.061.131.061.121.125.28%18,905
Apr 21, 20251.021.101.021.061.06-10,062
Apr 17, 20251.021.061.001.061.064.95%6,043
Apr 16, 20251.051.081.001.011.01-6.48%7,465
Apr 15, 20251.011.081.011.081.08-1.82%1,115
Apr 14, 20251.011.100.991.101.107.32%8,615
Apr 11, 20251.031.050.951.031.03-3.30%1,820
Apr 10, 20251.001.080.991.061.062.91%5,070
Apr 9, 20250.981.040.901.031.035.84%25,787
Apr 8, 20251.081.080.900.970.97-9.89%76,288
Apr 7, 20251.031.080.981.081.08-9,726
Apr 4, 20251.101.170.971.081.08-6.90%19,814
Apr 3, 20251.201.201.101.161.16-3.33%14,133
Apr 2, 20251.211.261.171.201.20-1.64%19,516
Apr 1, 20251.201.231.201.221.22-1.61%8,184
Mar 31, 20251.281.281.201.241.24-3.13%28,941
Mar 28, 20251.281.321.281.281.28-5,592
Mar 27, 20251.301.301.281.281.28-1.54%1,121
Mar 26, 20251.271.301.271.301.300.08%1,037
Mar 25, 20251.331.341.301.301.30-1.59%986
Mar 24, 20251.261.321.261.321.321.54%827
Mar 21, 20251.301.311.251.301.30-6,589
Mar 20, 20251.331.331.301.301.30-2.26%2,020
Mar 19, 20251.301.331.301.331.331.53%1,836
Mar 18, 20251.331.331.261.311.31-1.50%3,567
Mar 17, 20251.321.331.311.331.335.56%6,054
Mar 14, 20251.191.271.181.261.265.00%1,711
Mar 13, 20251.311.311.201.201.20-3.23%9,620
Mar 12, 20251.331.331.241.241.240.81%1,069
Mar 11, 20251.221.281.151.231.23-2.38%16,271
Mar 10, 20251.371.371.261.261.26-4.18%6,654
Mar 7, 20251.371.391.321.321.320.38%3,748
Mar 6, 20251.281.311.281.311.312.34%1,128
Mar 5, 20251.321.371.261.281.28-2.29%3,514
Mar 4, 20251.351.351.271.311.31-2.24%11,610
Mar 3, 20251.391.391.341.341.34-2.19%4,242
Feb 28, 20251.401.401.371.371.37-2.14%841
Feb 27, 20251.361.411.361.401.401.45%16,717
Feb 26, 20251.401.401.381.381.38-2,106
Feb 25, 20251.381.411.361.381.38-1.43%28,005
Feb 24, 20251.381.401.381.401.402.94%1,842
Feb 21, 20251.411.431.361.361.36-3.55%4,579
Feb 20, 20251.401.411.341.411.411.15%5,031
Feb 19, 20251.311.391.311.391.391.75%26,763
Feb 18, 20251.401.401.351.371.37-2.14%15,903
Feb 14, 20251.361.401.361.401.40-11,094
Feb 13, 20251.331.401.301.401.402.94%36,661
Feb 12, 20251.341.391.281.361.361.49%3,947
Feb 11, 20251.331.361.331.341.34-0.74%61,753