Synlogic Inc. (SYBX)
NASDAQ: SYBX
· Real-Time Price · USD
1.46
0.00 (0.00%)
At close: Sep 05, 2025, 3:51 PM
1.48
1.37%
After-hours: Sep 05, 2025, 04:00 PM EDT
SYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.52 | 1.58 | 1.44 | 1.46 | 1.46 | -2.01% | 48,230 |
| Sep 3, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 2.05% | 16,400 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 17,920 |
| Aug 29, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.00% | 9,218 |
| Aug 28, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 5,517 |
| Aug 27, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 0.00% | 15,900 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 26,524 |
| Aug 25, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 35,515 |
| Aug 22, 2025 | 1.44 | 1.52 | 1.44 | 1.46 | 1.46 | 4.29% | 10,600 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | 0.00% | 23,900 |
| Aug 20, 2025 | 1.38 | 1.67 | 1.38 | 1.40 | 1.40 | 0.00% | 17,114 |
| Aug 19, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 10,047 |
| Aug 18, 2025 | 1.48 | 1.57 | 1.42 | 1.43 | 1.43 | -3.38% | 37,746 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 15,101 |
| Aug 14, 2025 | 1.53 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 26,319 |
| 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 |