Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Apr 1, 2025, 4:00 PM
1.272
+0.052 (4.27%)
After-hours: Apr 1, 2025, 4:10 PM EDT
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | - | -0.81% | 5,055 |
| Mar 31, 2025 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 28,941 |
| Mar 28, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 5,592 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 1,121 |
| Mar 26, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.08% | 1,037 |
| Mar 25, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.59% | 986 |
| Mar 24, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 1.54% | 827 |
| Mar 21, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 6,589 |
| Mar 20, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 2,020 |
| Mar 19, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 1,836 |
| Mar 18, 2025 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -1.50% | 3,567 |
| Mar 17, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 5.56% | 6,054 |
| Mar 14, 2025 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 1,711 |
| Mar 13, 2025 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -3.23% | 9,620 |
| Mar 12, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | 0.81% | 1,069 |
| Mar 11, 2025 | 1.22 | 1.28 | 1.15 | 1.23 | 1.23 | -2.38% | 16,271 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -4.18% | 6,654 |
| Mar 7, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | 0.38% | 3,748 |
| Mar 6, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 1,128 |
| Mar 5, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -2.29% | 3,514 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -2.24% | 11,610 |
| Mar 3, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 4,242 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 841 |
| Feb 27, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 16,717 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 2,106 |
| Feb 25, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 28,005 |
| Feb 24, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 1,842 |
| Feb 21, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 4,579 |
| Feb 20, 2025 | 1.40 | 1.41 | 1.34 | 1.41 | 1.41 | 1.15% | 5,031 |
| Feb 19, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 1.75% | 26,763 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 15,903 |
| Feb 14, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | 11,094 |
| Feb 13, 2025 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 2.94% | 36,661 |
| Feb 12, 2025 | 1.34 | 1.39 | 1.28 | 1.36 | 1.36 | 1.49% | 3,947 |
| Feb 11, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 61,753 |
| Feb 10, 2025 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 7,403 |
| Feb 7, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 3,083 |
| Feb 6, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 6,388 |
| Feb 5, 2025 | 1.33 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 4,688 |
| Feb 4, 2025 | 1.37 | 1.38 | 1.26 | 1.32 | 1.32 | - | 13,279 |
| Feb 3, 2025 | 1.32 | 1.38 | 1.26 | 1.32 | 1.32 | -5.04% | 44,802 |
| Jan 31, 2025 | 1.36 | 1.44 | 1.33 | 1.39 | 1.39 | -0.36% | 15,303 |
| Jan 30, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | -2.45% | 7,571 |
| Jan 29, 2025 | 1.45 | 1.49 | 1.26 | 1.43 | 1.43 | 1.42% | 56,013 |
| Jan 28, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 2,439 |
| Jan 27, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 26,416 |
| Jan 24, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 25,958 |
| Jan 23, 2025 | 1.42 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 21,530 |
| Jan 22, 2025 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -0.69% | 23,960 |
| Jan 21, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 11,935 |