Synlogic, Inc. (SYBX)
NASDAQ: SYBX · Real-Time Price · USD
1.125
+0.005 (0.45%)
At close: May 12, 2025, 4:00 PM
1.100
-0.025 (-2.22%)
After-hours: May 12, 2025, 4:55 PM EDT
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 0.45% | 44,378 |
| 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 |
| Apr 29, 2025 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 3,768 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.05 | 1.12 | 1.12 | -3.78% | 9,828 |
| Apr 25, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 0.34% | 3,445 |
| Apr 24, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 0.52% | 2,264 |
| Apr 23, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 3.41% | 4,091 |
| Apr 22, 2025 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.28% | 18,905 |
| Apr 21, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | - | 10,062 |
| Apr 17, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 6,043 |
| Apr 16, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 7,465 |
| Apr 15, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 1,115 |
| Apr 14, 2025 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 7.32% | 8,615 |
| Apr 11, 2025 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | -3.30% | 1,820 |
| Apr 10, 2025 | 1.00 | 1.08 | 0.99 | 1.06 | 1.06 | 2.91% | 5,070 |
| Apr 9, 2025 | 0.98 | 1.04 | 0.90 | 1.03 | 1.03 | 5.84% | 25,787 |
| Apr 8, 2025 | 1.08 | 1.08 | 0.90 | 0.97 | 0.97 | -9.89% | 76,288 |
| Apr 7, 2025 | 1.03 | 1.08 | 0.98 | 1.08 | 1.08 | - | 9,726 |
| Apr 4, 2025 | 1.10 | 1.17 | 0.97 | 1.08 | 1.08 | -6.90% | 19,814 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -3.33% | 14,133 |
| Apr 2, 2025 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | -1.64% | 19,516 |
| Apr 1, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 8,184 |
| 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 |