Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.506
+0.006 (0.39%)
Aug 14, 2025, 11:17 AM - Market open
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 2.74% | 44,990 |
| Aug 12, 2025 | 1.37 | 1.56 | 1.36 | 1.46 | 1.46 | 5.80% | 336,524 |
| Aug 11, 2025 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 86,965 |
| Aug 8, 2025 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 2.87% | 27,231 |
| Aug 7, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.38% | 3,220 |
| Aug 6, 2025 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 25,464 |
| Aug 5, 2025 | 1.46 | 1.50 | 1.37 | 1.40 | 1.40 | -6.67% | 84,198 |
| Aug 4, 2025 | 1.47 | 1.53 | 1.43 | 1.50 | 1.50 | 1.35% | 27,564 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 38,308 |
| Jul 31, 2025 | 1.52 | 1.59 | 1.51 | 1.54 | 1.54 | 1.32% | 19,237 |
| Jul 30, 2025 | 1.54 | 1.64 | 1.51 | 1.52 | 1.52 | -1.30% | 96,751 |
| Jul 29, 2025 | 1.59 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | 83,140 |
| Jul 28, 2025 | 1.56 | 1.67 | 1.55 | 1.62 | 1.62 | 1.89% | 56,706 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.55 | 1.59 | 1.59 | -4.79% | 13,301 |
| Jul 24, 2025 | 1.63 | 1.71 | 1.53 | 1.67 | 1.67 | 4.37% | 47,271 |
| Jul 23, 2025 | 1.64 | 1.72 | 1.55 | 1.60 | 1.60 | - | 19,627 |
| Jul 22, 2025 | 1.67 | 1.76 | 1.56 | 1.60 | 1.60 | -4.48% | 48,610 |
| Jul 21, 2025 | 1.80 | 1.88 | 1.62 | 1.68 | 1.68 | -3.74% | 237,549 |
| Jul 18, 2025 | 1.75 | 1.96 | 1.66 | 1.74 | 1.74 | 2.96% | 286,460 |
| Jul 17, 2025 | 1.51 | 1.74 | 1.51 | 1.69 | 1.69 | 11.92% | 314,416 |
| Jul 16, 2025 | 1.35 | 1.57 | 1.35 | 1.51 | 1.51 | 14.39% | 229,256 |
| Jul 15, 2025 | 1.23 | 1.62 | 1.20 | 1.32 | 1.32 | 6.45% | 390,546 |
| Jul 14, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 12,844 |
| Jul 11, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 2,054 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 3,125 |
| Jul 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 4.20% | 1,793 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | - | 8,124 |
| Jul 7, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 13,129 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 18,827 |
| Jul 2, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 3,653 |
| Jul 1, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 10,638 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 4,106 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | 1.64% | 7,440 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | 3,107 |
| Jun 25, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.59% | 3,034 |
| Jun 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.97% | 878 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 24,377 |
| Jun 20, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.79% | 4,615 |
| Jun 18, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -2.10% | 3,869 |
| Jun 17, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 2,231 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.97% | 2,411 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.38% | 949 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 4,274 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -5.43% | 17,969 |
| Jun 10, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 4,032 |
| Jun 9, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 4.46% | 10,903 |
| Jun 6, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.74% | 8,907 |
| Jun 5, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 2,965 |
| Jun 4, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 5.13% | 18,773 |
| Jun 3, 2025 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -1.85% | 4,907 |