Skip to main content
Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.430
+0.030 (2.14%)
At close: Nov 22, 2024, 4:00 PM
1.421
-0.009 (-0.64%)
After-hours: Nov 22, 2024, 5:31 PM EST

Synlogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.451.471.421.431.431.78%7,507
Nov 21, 20241.421.421.371.411.41-2.77%4,547
Nov 20, 20241.401.451.401.451.456.25%2,279
Nov 19, 20241.381.411.361.361.36-0.73%6,115
Nov 18, 20241.361.421.361.371.370.74%4,444
Nov 15, 20241.401.401.361.361.36-2.16%12,448
Nov 14, 20241.431.431.371.391.39-1.42%5,844
Nov 13, 20241.421.451.411.411.41-3.42%3,283
Nov 12, 20241.401.471.391.461.462.82%23,752
Nov 11, 20241.461.481.371.421.42-1.87%5,735
Nov 8, 20241.581.581.381.451.454.10%5,208
Nov 7, 20241.381.451.371.391.39-2.80%6,843
Nov 6, 20241.391.461.381.431.43-1.38%34,129
Nov 5, 20241.401.471.401.451.451.40%15,942
Nov 4, 20241.441.441.431.431.43-2.05%3,393
Nov 1, 20241.531.651.451.461.461.39%15,118
Oct 31, 20241.411.551.411.441.44-1.37%58,463
Oct 30, 20241.461.481.461.461.46-3,367
Oct 29, 20241.421.471.411.461.462.82%5,859
Oct 28, 20241.421.431.411.421.42-5,556
Oct 25, 20241.421.461.391.421.42-0.70%5,173
Oct 24, 20241.391.481.391.431.432.88%7,310
Oct 23, 20241.451.451.391.391.39-2.80%3,768
Oct 22, 20241.421.471.411.431.43-0.69%6,220
Oct 21, 20241.441.461.411.441.442.13%6,384
Oct 18, 20241.431.491.411.411.41-0.70%3,376
Oct 17, 20241.451.451.401.421.42-1.39%9,079
Oct 16, 20241.411.441.401.441.442.13%3,907
Oct 15, 20241.411.421.411.411.410.71%4,159
Oct 14, 20241.401.441.391.401.40-4,788
Oct 11, 20241.401.471.401.401.40-2.10%4,469
Oct 10, 20241.401.511.401.431.43-2.05%8,362
Oct 9, 20241.501.551.421.461.46-2.67%14,538
Oct 8, 20241.491.521.441.501.50-2.22%18,358
Oct 7, 20241.511.531.491.531.532.27%3,637
Oct 4, 20241.531.531.501.501.50-1.32%1,955
Oct 3, 20241.521.561.521.521.52-0.13%5,921
Oct 2, 20241.431.571.431.521.523.54%16,846
Oct 1, 20241.471.541.441.471.47-1.34%3,303
Sep 30, 20241.451.491.411.491.49-2.61%9,783
Sep 27, 20241.481.541.431.531.53-74,742
Sep 26, 20241.491.531.451.531.531.32%4,619
Sep 25, 20241.511.571.461.511.51-2.58%2,797
Sep 24, 20241.571.571.481.551.55-0.32%3,459
Sep 23, 20241.591.691.561.561.56-7.44%6,598
Sep 20, 20241.501.681.501.681.6815.07%20,397
Sep 19, 20241.491.491.461.461.46-2.67%2,401
Sep 18, 20241.461.541.451.501.50-0.66%7,358
Sep 17, 20241.441.551.431.511.516.34%16,077
Sep 16, 20241.441.451.411.421.421.43%4,877
Sep 13, 20241.391.461.381.401.40-1.06%35,129
Sep 12, 20241.361.421.361.421.422.54%3,521
Sep 11, 20241.451.451.361.381.38-1.43%6,681
Sep 10, 20241.431.441.361.401.40-4.76%13,029
Sep 9, 20241.481.481.401.471.471.38%4,585
Sep 6, 20241.411.461.391.451.45-1.23%3,466
Sep 5, 20241.471.471.471.471.47-0.81%360
Sep 4, 20241.481.481.481.481.482.07%465
Sep 3, 20241.501.501.451.451.45-2.03%4,083
Aug 30, 20241.481.481.481.481.48-0.67%632
Aug 29, 20241.501.501.481.491.49-0.67%1,265
Aug 28, 20241.441.541.441.501.500.67%2,782
Aug 27, 20241.511.531.491.491.49-0.67%856
Aug 26, 20241.531.581.501.501.50-5,396
Aug 23, 20241.511.551.431.501.50-0.66%2,618
Aug 22, 20241.441.511.441.511.511.34%698
Aug 21, 20241.471.491.451.491.490.68%13,951
Aug 20, 20241.521.521.421.481.482.78%2,172
Aug 19, 20241.461.511.441.441.44-1,485
Aug 16, 20241.431.471.421.441.441.41%2,900
Aug 15, 20241.541.541.421.421.420.71%3,495
Aug 14, 20241.431.451.391.411.412.92%4,019
Aug 13, 20241.431.431.351.371.37-2.14%615
Aug 12, 20241.471.481.221.401.40-4.11%64,990
Aug 9, 20241.641.641.461.461.46-7.01%12,912
Aug 8, 20241.611.611.551.571.57-4.27%2,235
Aug 7, 20241.651.681.581.641.64-15,986
Aug 6, 20241.541.681.541.641.643.14%14,764
Aug 5, 20241.551.681.541.591.59-1.24%9,604
Aug 2, 20241.751.751.581.611.61-6.40%6,490
Aug 1, 20241.721.721.641.721.721.78%8,787
Jul 31, 20241.661.711.621.691.690.60%3,935
Jul 30, 20241.671.701.591.681.68-0.59%6,297
Jul 29, 20241.631.691.631.691.691.20%1,385
Jul 26, 20241.591.681.591.671.67-0.60%1,895
Jul 25, 20241.681.721.561.681.68-1.75%4,870
Jul 24, 20241.651.711.481.711.714.27%32,826
Jul 23, 20241.661.711.641.641.64-7,916
Jul 22, 20241.471.641.471.641.645.81%16,722
Jul 19, 20241.611.631.551.551.55-3.13%3,058
Jul 18, 20241.551.631.551.601.60-2.97%3,968
Jul 17, 20241.641.651.511.651.655.71%30,200
Jul 16, 20241.501.631.501.561.564.00%12,950
Jul 15, 20241.501.541.501.501.500.67%12,338
Jul 12, 20241.431.511.421.491.492.76%32,007
Jul 11, 20241.451.501.421.451.45-1.36%23,102
Jul 10, 20241.491.491.451.471.471.24%5,921
Jul 9, 20241.451.541.451.451.45-9,701
Jul 8, 20241.461.471.451.451.45-1.22%4,447
Jul 5, 20241.451.501.451.471.470.68%3,022