Synlogic Inc. (SYBX)
NASDAQ: SYBX
· Real-Time Price · USD
1.46
0.01 (0.69%)
At close: Aug 15, 2025, 3:59 PM
1.48
1.37%
After-hours: Aug 15, 2025, 04:00 PM EDT
SYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.53 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 26,249 |
| Aug 13, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 2.74% | 45,000 |
| 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% | 87,000 |
| Aug 8, 2025 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 2.94% | 27,231 |
| Aug 7, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 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% | 84,200 |
| Aug 4, 2025 | 1.47 | 1.53 | 1.43 | 1.50 | 1.50 | 1.35% | 27,600 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 38,704 |
| Jul 31, 2025 | 1.52 | 1.59 | 1.51 | 1.54 | 1.54 | 1.32% | 19,352 |
| Jul 30, 2025 | 1.54 | 1.64 | 1.51 | 1.52 | 1.52 | -1.30% | 98,623 |
| 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% | 47,300 |
| Jul 23, 2025 | 1.64 | 1.72 | 1.55 | 1.60 | 1.60 | 0.00% | 19,627 |
| Jul 22, 2025 | 1.67 | 1.76 | 1.56 | 1.60 | 1.60 | -4.19% | 48,610 |
| Jul 21, 2025 | 1.80 | 1.88 | 1.62 | 1.67 | 1.67 | -4.02% | 237,549 |
| Jul 18, 2025 | 1.75 | 1.96 | 1.66 | 1.74 | 1.74 | 2.96% | 286,500 |