Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.710
-0.030 (-1.72%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 13,165 |
| Sep 16, 2025 | 1.68 | 1.77 | 1.67 | 1.74 | 1.74 | 5.78% | 49,337 |
| Sep 15, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 3.46% | 31,765 |
| Sep 12, 2025 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 8.16% | 46,993 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -2.00% | 4,595 |
| Sep 10, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 2.74% | 31,438 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 8,581 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 6,380 |
| Sep 5, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 10,812 |
| Sep 4, 2025 | 1.52 | 1.58 | 1.44 | 1.46 | 1.46 | -2.01% | 48,230 |
| Sep 3, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 2.05% | 16,351 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 17,920 |
| Aug 29, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 9,218 |
| Aug 28, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 5,517 |
| Aug 27, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | - | 15,865 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 26,524 |
| Aug 25, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 35,515 |
| Aug 22, 2025 | 1.44 | 1.52 | 1.44 | 1.46 | 1.46 | 4.29% | 10,579 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | - | 23,889 |
| Aug 20, 2025 | 1.38 | 1.67 | 1.38 | 1.40 | 1.40 | - | 17,114 |
| Aug 19, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 10,047 |
| Aug 18, 2025 | 1.48 | 1.57 | 1.42 | 1.43 | 1.43 | -3.38% | 37,746 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 15,101 |
| Aug 14, 2025 | 1.53 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 26,319 |
| 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 |