Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.420
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 2.88% | 7,310 |
| Oct 23, 2024 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 3,768 |
| Oct 22, 2024 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 6,220 |
| Oct 21, 2024 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 6,384 |
| Oct 18, 2024 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -0.70% | 3,376 |
| Oct 17, 2024 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 9,079 |
| Oct 16, 2024 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 3,907 |
| Oct 15, 2024 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 4,159 |
| Oct 14, 2024 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | - | 4,788 |
| Oct 11, 2024 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 4,469 |
| Oct 10, 2024 | 1.40 | 1.51 | 1.40 | 1.43 | 1.43 | -2.05% | 8,362 |
| Oct 9, 2024 | 1.50 | 1.55 | 1.42 | 1.46 | 1.46 | -2.67% | 14,538 |
| Oct 8, 2024 | 1.49 | 1.52 | 1.44 | 1.50 | 1.50 | -2.22% | 18,358 |
| Oct 7, 2024 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 2.27% | 3,637 |
| Oct 4, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,955 |
| Oct 3, 2024 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.13% | 5,921 |
| Oct 2, 2024 | 1.43 | 1.57 | 1.43 | 1.52 | 1.52 | 3.54% | 16,846 |
| Oct 1, 2024 | 1.47 | 1.54 | 1.44 | 1.47 | 1.47 | -1.34% | 3,303 |
| Sep 30, 2024 | 1.45 | 1.49 | 1.41 | 1.49 | 1.49 | -2.61% | 9,783 |
| Sep 27, 2024 | 1.48 | 1.54 | 1.43 | 1.53 | 1.53 | - | 74,742 |
| Sep 26, 2024 | 1.49 | 1.53 | 1.45 | 1.53 | 1.53 | 1.32% | 4,619 |
| Sep 25, 2024 | 1.51 | 1.57 | 1.46 | 1.51 | 1.51 | -2.58% | 2,797 |
| Sep 24, 2024 | 1.57 | 1.57 | 1.48 | 1.55 | 1.55 | -0.32% | 3,459 |
| Sep 23, 2024 | 1.59 | 1.69 | 1.56 | 1.56 | 1.56 | -7.44% | 6,598 |
| Sep 20, 2024 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 15.07% | 20,397 |
| Sep 19, 2024 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 2,401 |
| Sep 18, 2024 | 1.46 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 7,358 |
| Sep 17, 2024 | 1.44 | 1.55 | 1.43 | 1.51 | 1.51 | 6.34% | 16,077 |
| Sep 16, 2024 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 4,877 |
| Sep 13, 2024 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | -1.06% | 35,129 |
| Sep 12, 2024 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.54% | 3,521 |
| Sep 11, 2024 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 6,681 |
| Sep 10, 2024 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -4.76% | 13,029 |
| Sep 9, 2024 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | 1.38% | 4,585 |
| Sep 6, 2024 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | -1.23% | 3,466 |
| Sep 5, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | 360 |
| Sep 4, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 465 |
| Sep 3, 2024 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 4,083 |
| Aug 30, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 632 |
| Aug 29, 2024 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,265 |
| Aug 28, 2024 | 1.44 | 1.54 | 1.44 | 1.50 | 1.50 | 0.67% | 2,782 |
| Aug 27, 2024 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 856 |
| Aug 26, 2024 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | - | 5,396 |
| Aug 23, 2024 | 1.51 | 1.55 | 1.43 | 1.50 | 1.50 | -0.66% | 2,618 |
| Aug 22, 2024 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 1.34% | 698 |
| Aug 21, 2024 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 13,951 |
| Aug 20, 2024 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | 2.78% | 2,172 |
| Aug 19, 2024 | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | - | 1,485 |
| Aug 16, 2024 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 2,900 |
| Aug 15, 2024 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | 0.71% | 3,495 |
| Aug 14, 2024 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | 2.92% | 4,019 |
| Aug 13, 2024 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 615 |
| Aug 12, 2024 | 1.47 | 1.48 | 1.22 | 1.40 | 1.40 | -4.11% | 64,990 |
| Aug 9, 2024 | 1.64 | 1.64 | 1.46 | 1.46 | 1.46 | -7.01% | 12,912 |
| Aug 8, 2024 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -4.27% | 2,235 |
| Aug 7, 2024 | 1.65 | 1.68 | 1.58 | 1.64 | 1.64 | - | 15,986 |
| Aug 6, 2024 | 1.54 | 1.68 | 1.54 | 1.64 | 1.64 | 3.14% | 14,764 |
| Aug 5, 2024 | 1.55 | 1.68 | 1.54 | 1.59 | 1.59 | -1.24% | 9,604 |
| Aug 2, 2024 | 1.75 | 1.75 | 1.58 | 1.61 | 1.61 | -6.40% | 6,490 |
| Aug 1, 2024 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | 1.78% | 8,787 |
| Jul 31, 2024 | 1.66 | 1.71 | 1.62 | 1.69 | 1.69 | 0.60% | 3,935 |
| Jul 30, 2024 | 1.67 | 1.70 | 1.59 | 1.68 | 1.68 | -0.59% | 6,297 |
| Jul 29, 2024 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 1,385 |
| Jul 26, 2024 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | -0.60% | 1,895 |
| Jul 25, 2024 | 1.68 | 1.72 | 1.56 | 1.68 | 1.68 | -1.75% | 4,870 |
| Jul 24, 2024 | 1.65 | 1.71 | 1.48 | 1.71 | 1.71 | 4.27% | 32,826 |
| Jul 23, 2024 | 1.66 | 1.71 | 1.64 | 1.64 | 1.64 | - | 7,916 |
| Jul 22, 2024 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 5.81% | 16,722 |
| Jul 19, 2024 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -3.13% | 3,058 |
| Jul 18, 2024 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | -2.97% | 3,968 |
| Jul 17, 2024 | 1.64 | 1.65 | 1.51 | 1.65 | 1.65 | 5.71% | 30,200 |
| Jul 16, 2024 | 1.50 | 1.63 | 1.50 | 1.56 | 1.56 | 4.00% | 12,950 |
| Jul 15, 2024 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | 12,338 |
| Jul 12, 2024 | 1.43 | 1.51 | 1.42 | 1.49 | 1.49 | 2.76% | 32,007 |
| Jul 11, 2024 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | -1.36% | 23,102 |
| Jul 10, 2024 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 1.24% | 5,921 |
| Jul 9, 2024 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | - | 9,701 |
| Jul 8, 2024 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.22% | 4,447 |
| Jul 5, 2024 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 3,022 |
| Jul 3, 2024 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 7,001 |
| Jul 2, 2024 | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -4.03% | 13,951 |
| Jul 1, 2024 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 9,842 |
| Jun 28, 2024 | 1.53 | 1.55 | 1.37 | 1.50 | 1.50 | -3.23% | 79,360 |
| Jun 27, 2024 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 25,406 |
| Jun 26, 2024 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 6,729 |
| Jun 25, 2024 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 45,888 |
| Jun 24, 2024 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 4,725 |
| Jun 21, 2024 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -2.61% | 39,237 |
| Jun 20, 2024 | 1.55 | 1.58 | 1.35 | 1.53 | 1.53 | -3.77% | 68,956 |
| Jun 18, 2024 | 1.57 | 1.59 | 1.52 | 1.59 | 1.59 | - | 32,202 |
| Jun 17, 2024 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 5,944 |
| Jun 14, 2024 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 5,205 |
| Jun 13, 2024 | 1.64 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 40,482 |
| Jun 12, 2024 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 8,170 |
| Jun 11, 2024 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 4,399 |
| Jun 10, 2024 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -0.63% | 12,517 |
| Jun 7, 2024 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | - | 38,309 |
| Jun 6, 2024 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 4,142 |
| Jun 5, 2024 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.18% | 16,798 |
| Jun 4, 2024 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 37,094 |