Synlogic Inc. (SYBX)
1.39
0.08 (6.11%)
At close: Mar 07, 2025, 3:58 PM
1.31
-5.81%
Pre-market: Mar 06, 2025, 10:55 AM EST
SYBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 0.01 | 0.76% | 3,748 |
| Mar 6, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 0.03 | 2.34% | 1,128 |
| Mar 5, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | -0.03 | -2.29% | 3,514 |
| Mar 4, 2025 | 1.35 | 1.35 | 1.27 | 1.31 | -0.03 | -2.24% | 11,610 |
| Mar 3, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | -0.03 | -2.19% | 4,242 |
| Feb 28, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | -0.03 | -2.14% | 841 |
| Feb 27, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 0.02 | 1.45% | 16,717 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00% | 2,106 |
| Feb 25, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | -0.02 | -1.43% | 28,005 |
| Feb 24, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 0.04 | 2.94% | 1,842 |
| Feb 21, 2025 | 1.41 | 1.43 | 1.36 | 1.36 | -0.05 | -3.55% | 4,600 |
| Feb 20, 2025 | 1.40 | 1.41 | 1.34 | 1.41 | 0.02 | 1.44% | 5,031 |
| Feb 19, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 0.02 | 1.46% | 26,800 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | -0.03 | -2.14% | 15,903 |
| Feb 14, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 0.00 | 0.00% | 11,100 |
| Feb 13, 2025 | 1.33 | 1.40 | 1.30 | 1.40 | 0.04 | 2.94% | 36,700 |
| Feb 12, 2025 | 1.34 | 1.39 | 1.28 | 1.36 | 0.02 | 1.49% | 3,947 |
| Feb 11, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | -0.01 | -0.74% | 61,800 |
| Feb 10, 2025 | 1.33 | 1.35 | 1.29 | 1.35 | 0.01 | 0.75% | 7,403 |
| Feb 7, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | -0.01 | -0.74% | 3,100 |
| Feb 6, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 0.01 | 0.75% | 6,400 |
| Feb 5, 2025 | 1.33 | 1.40 | 1.31 | 1.34 | 0.02 | 1.52% | 4,700 |
| Feb 4, 2025 | 1.37 | 1.38 | 1.26 | 1.32 | 0.00 | 0.00% | 13,300 |
| Feb 3, 2025 | 1.32 | 1.38 | 1.26 | 1.32 | -0.07 | -5.04% | 44,802 |
| Jan 31, 2025 | 1.36 | 1.44 | 1.33 | 1.39 | -0.01 | -0.71% | 15,303 |
| Jan 30, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | -0.03 | -2.10% | 7,600 |
| Jan 29, 2025 | 1.45 | 1.49 | 1.26 | 1.43 | 0.02 | 1.42% | 56,013 |
| Jan 28, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | -0.01 | -0.70% | 2,439 |
| Jan 27, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | -0.01 | -0.70% | 26,416 |
| Jan 24, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 0.02 | 1.42% | 26,000 |
| Jan 23, 2025 | 1.42 | 1.49 | 1.41 | 1.41 | -0.02 | -1.40% | 21,530 |
| Jan 22, 2025 | 1.47 | 1.47 | 1.39 | 1.43 | -0.01 | -0.69% | 24,000 |
| Jan 21, 2025 | 1.44 | 1.46 | 1.40 | 1.44 | -0.02 | -1.37% | 11,935 |
| Jan 17, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 0.01 | 0.69% | 16,033 |
| Jan 16, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | -0.01 | -0.68% | 14,011 |
| Jan 15, 2025 | 1.37 | 1.47 | 1.36 | 1.46 | 0.02 | 1.39% | 12,900 |
| Jan 14, 2025 | 1.40 | 1.44 | 1.36 | 1.44 | 0.02 | 1.41% | 33,800 |
| Jan 13, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | -0.05 | -3.40% | 16,200 |
| Jan 10, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | -0.03 | -2.00% | 73,611 |
| Jan 8, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 0.06 | 4.17% | 28,219 |
| Jan 7, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 0.02 | 1.41% | 11,600 |
| Jan 6, 2025 | 1.48 | 1.52 | 1.41 | 1.42 | -0.03 | -2.07% | 13,100 |
| Jan 3, 2025 | 1.41 | 1.47 | 1.38 | 1.45 | 0.03 | 2.11% | 5,400 |
| Jan 2, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 0.02 | 1.43% | 15,808 |
| Dec 31, 2024 | 1.40 | 1.42 | 1.36 | 1.40 | 0.00 | 0.00% | 20,045 |
| Dec 30, 2024 | 1.45 | 1.47 | 1.36 | 1.40 | 0.04 | 2.94% | 54,411 |
| Dec 27, 2024 | 1.41 | 1.49 | 1.36 | 1.36 | -0.05 | -3.55% | 72,705 |
| Dec 26, 2024 | 1.37 | 1.59 | 1.37 | 1.41 | 0.02 | 1.44% | 21,800 |
| Dec 24, 2024 | 1.38 | 1.39 | 1.38 | 1.39 | 0.01 | 0.72% | 13,618 |
| Dec 23, 2024 | 1.40 | 1.43 | 1.38 | 1.38 | -0.04 | -2.82% | 8,800 |