Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.190
0.00 (0.00%)
Jan 6, 2026, 4:00 PM EST - Market closed
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.24 | 1.24 | 1.17 | 1.27 | - | 6.72% | 4,171 |
| Jan 5, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | 1.71% | 39,177 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 4.46% | 21,531 |
| Dec 31, 2025 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 32,903 |
| Dec 30, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 24,360 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 5,341 |
| Dec 26, 2025 | 1.20 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 29,825 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 7,677 |
| Dec 23, 2025 | 1.17 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 53,260 |
| Dec 22, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 39,034 |
| Dec 19, 2025 | 1.17 | 1.28 | 1.14 | 1.20 | 1.20 | 6.19% | 35,575 |
| Dec 18, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 80,503 |
| Dec 17, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 48,282 |
| Dec 16, 2025 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | 0.95% | 45,351 |
| Dec 15, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 30,408 |
| Dec 12, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 26,483 |
| Dec 11, 2025 | 1.14 | 1.20 | 1.10 | 1.10 | 1.10 | 1.85% | 35,163 |
| Dec 10, 2025 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | 3.85% | 56,224 |
| Dec 9, 2025 | 1.06 | 1.13 | 1.04 | 1.04 | 1.04 | - | 57,423 |
| Dec 8, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 25,771 |
| Dec 5, 2025 | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | -10.43% | 66,133 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.10 | 1.15 | 1.15 | -11.54% | 731,736 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -8.45% | 23,776 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | 0.71% | 23,172 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -3.42% | 13,874 |
| Nov 28, 2025 | 1.56 | 1.57 | 1.44 | 1.46 | 1.46 | -11.52% | 145,679 |
| Nov 26, 2025 | 1.66 | 1.73 | 1.64 | 1.65 | 1.65 | -1.20% | 4,977 |
| Nov 25, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 3,029 |
| Nov 24, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 1.86% | 4,864 |
| Nov 21, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 11,048 |
| Nov 20, 2025 | 1.62 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 43,258 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 4,245 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -2.37% | 35,728 |
| Nov 17, 2025 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 22,764 |
| Nov 14, 2025 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | 0.60% | 35,178 |
| Nov 13, 2025 | 1.64 | 1.86 | 1.64 | 1.67 | 1.67 | -0.60% | 69,119 |
| Nov 12, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.66% | 11,848 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 11,810 |
| Nov 10, 2025 | 1.59 | 1.73 | 1.52 | 1.62 | 1.62 | 1.89% | 109,792 |
| Nov 7, 2025 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | -3.05% | 10,393 |
| Nov 6, 2025 | 1.60 | 1.77 | 1.55 | 1.64 | 1.64 | 1.23% | 33,076 |
| Nov 5, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 36,194 |
| Nov 4, 2025 | 1.71 | 1.81 | 1.58 | 1.60 | 1.60 | -5.88% | 29,500 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | 0.59% | 30,811 |
| Oct 31, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 51,127 |
| Oct 30, 2025 | 1.77 | 1.80 | 1.69 | 1.71 | 1.71 | -3.39% | 105,220 |
| Oct 29, 2025 | 1.78 | 1.87 | 1.77 | 1.77 | 1.77 | -2.21% | 38,579 |
| Oct 28, 2025 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | 2.84% | 24,985 |
| Oct 27, 2025 | 1.75 | 1.77 | 1.71 | 1.76 | 1.76 | -0.56% | 7,921 |
| Oct 24, 2025 | 1.69 | 1.80 | 1.69 | 1.77 | 1.77 | 2.91% | 10,770 |