Synlogic Inc. (SYBX)
NASDAQ: SYBX
· Real-Time Price · USD
1.66
-0.03 (-1.78%)
At close: Oct 03, 2025, 3:28 PM
1.70
2.41%
After-hours: Oct 03, 2025, 04:33 PM EDT
SYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 9,942 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 5,300 |
| Oct 1, 2025 | 1.61 | 1.74 | 1.61 | 1.70 | 1.70 | 1.80% | 18,430 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.62 | 1.67 | 1.67 | -1.76% | 8,233 |
| Sep 29, 2025 | 1.68 | 1.73 | 1.64 | 1.70 | 1.70 | -2.30% | 6,147 |
| Sep 26, 2025 | 1.64 | 1.76 | 1.64 | 1.74 | 1.74 | 4.82% | 17,672 |
| Sep 25, 2025 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | -2.35% | 6,546 |
| Sep 24, 2025 | 1.62 | 1.77 | 1.62 | 1.70 | 1.70 | -2.30% | 14,700 |
| Sep 23, 2025 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 2,549 |
| Sep 22, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 15,900 |
| Sep 19, 2025 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 6.59% | 26,067 |
| Sep 18, 2025 | 1.71 | 1.75 | 1.63 | 1.67 | 1.67 | -2.34% | 22,339 |
| Sep 17, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 13,165 |
| Sep 16, 2025 | 1.68 | 1.77 | 1.67 | 1.74 | 1.74 | 5.45% | 49,337 |
| Sep 15, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 31,800 |
| Sep 12, 2025 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 8.16% | 47,000 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -2.00% | 4,600 |
| Sep 10, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 2.74% | 31,438 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 8,600 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 6,400 |
Page 1 of 126