Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.210
-0.030 (-2.39%)
Jul 11, 2025, 4:00 PM - Market closed
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | - | 8,124 |
| Jul 7, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 13,129 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 18,827 |
| Jul 2, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 3,653 |
| Jul 1, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 10,638 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 4,106 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | 1.64% | 7,440 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | 3,107 |
| Jun 25, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.59% | 3,034 |
| Jun 24, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.97% | 878 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 24,377 |
| Jun 20, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.79% | 4,615 |
| Jun 18, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -2.10% | 3,869 |
| Jun 17, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 2,231 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.97% | 2,411 |
| Jun 13, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.38% | 949 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 4,274 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -5.43% | 17,969 |
| Jun 10, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 4,032 |
| Jun 9, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 4.46% | 10,903 |
| Jun 6, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.74% | 8,907 |
| Jun 5, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 2,965 |
| Jun 4, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 5.13% | 18,773 |
| Jun 3, 2025 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -1.85% | 4,907 |
| Jun 2, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 3.65% | 35,050 |
| May 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 325 |
| May 29, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | 0.52% | 2,730 |
| May 28, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.52% | 30,988 |
| May 27, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 12,465 |
| May 23, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.44% | 2,571 |
| May 22, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.28% | 2,209 |
| May 21, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 6,412 |
| May 20, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 15,327 |
| May 19, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | 292 |
| May 16, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -4.85% | 6,575 |
| May 15, 2025 | 1.11 | 1.14 | 1.05 | 1.14 | 1.14 | 2.25% | 2,558 |
| May 14, 2025 | 1.11 | 1.11 | 1.00 | 1.11 | 1.11 | 0.91% | 33,490 |
| May 13, 2025 | 1.19 | 1.19 | 1.01 | 1.10 | 1.10 | -2.22% | 11,489 |
| May 12, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 0.45% | 44,479 |
| May 9, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -5.08% | 7,018 |
| May 8, 2025 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 5.36% | 3,949 |
| May 7, 2025 | 1.19 | 1.19 | 1.06 | 1.12 | 1.12 | -4.11% | 17,255 |
| May 6, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | -0.17% | 21,969 |
| May 5, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 25,453 |
| May 2, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 5.26% | 1,971 |
| May 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 109 |
| Apr 30, 2025 | 1.09 | 1.19 | 1.09 | 1.14 | 1.14 | -0.87% | 3,953 |