Synlogic, Inc. (SYBX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.66

south_east

-$0.03 (-1.78%)

Day's range

$1.64

$1.7

5 DAY PERFORMANCE

+27.69%

1 MONTH PERFORMANCE

+4.40%

3 MONTH PERFORMANCE

+12.93%

6 MONTH PERFORMANCE

+37.19%

YEAR-TO-DATE PERFORMANCE

+18.57%

1 YEAR PERFORMANCE

+15.28%

Synlogic, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.15	$1.03 (-10.43%)	$1.15	$1.01	66.13 K	$12.69 M
12/04/2025	$1.33	$1.15 (-13.53%)	$1.33	$1.10	731.74 K	$14.17 M
12/03/2025	$1.35	$1.30 (-3.7%)	$1.35	$1.29	23.80 K	$16.01 M
12/02/2025	$1.39	$1.42 (2.16%)	$1.43	$1.34	23.20 K	$17.49 M
12/01/2025	$1.48	$1.41 (-4.73%)	$1.48	$1.38	13.90 K	$17.37 M
11/28/2025	$1.56	$1.46 (-6.41%)	$1.57	$1.44	145.70 K	$17.99 M
11/26/2025	$1.66	$1.65 (-0.6%)	$1.73	$1.64	5.00 K	$20.33 M
11/25/2025	$1.64	$1.67 (1.83%)	$1.67	$1.64	3.03 K	$20.57 M
11/24/2025	$1.63	$1.64 (0.61%)	$1.65	$1.63	4.90 K	$20.20 M
11/21/2025	$1.60	$1.61 (0.63%)	$1.64	$1.58	11.05 K	$19.83 M
11/20/2025	$1.62	$1.60 (-1.23%)	$1.70	$1.60	43.30 K	$19.71 M
11/19/2025	$1.69	$1.62 (-4.14%)	$1.69	$1.61	4.25 K	$19.96 M
11/18/2025	$1.72	$1.65 (-4.07%)	$1.72	$1.61	35.73 K	$20.33 M
11/17/2025	$1.70	$1.69 (-0.59%)	$1.76	$1.67	22.80 K	$20.82 M
11/14/2025	$1.68	$1.68 (0%)	$1.75	$1.66	35.20 K	$20.70 M
11/13/2025	$1.64	$1.67 (1.83%)	$1.86	$1.64	69.12 K	$20.57 M
11/12/2025	$1.60	$1.68 (5%)	$1.69	$1.60	11.85 K	$20.70 M
11/11/2025	$1.64	$1.59 (-3.05%)	$1.65	$1.59	11.81 K	$19.59 M
11/10/2025	$1.59	$1.62 (1.89%)	$1.73	$1.52	109.80 K	$19.96 M
11/07/2025	$1.59	$1.59 (0%)	$1.61	$1.56	10.40 K	$19.59 M
11/06/2025	$1.60	$1.64 (2.5%)	$1.77	$1.55	33.10 K	$20.20 M
11/05/2025	$1.64	$1.62 (-1.22%)	$1.65	$1.58	36.20 K	$19.96 M
11/04/2025	$1.71	$1.60 (-6.43%)	$1.81	$1.58	29.50 K	$19.71 M
11/03/2025	$1.77	$1.70 (-3.95%)	$1.77	$1.66	30.81 K	$20.94 M
10/31/2025	$1.67	$1.69 (1.2%)	$1.74	$1.67	51.13 K	$20.82 M
10/30/2025	$1.77	$1.71 (-3.39%)	$1.80	$1.69	105.22 K	$21.07 M
10/29/2025	$1.78	$1.77 (-0.56%)	$1.87	$1.77	38.60 K	$21.80 M
10/28/2025	$1.77	$1.81 (2.26%)	$1.87	$1.77	25.00 K	$22.30 M
10/27/2025	$1.75	$1.76 (0.57%)	$1.77	$1.71	7.92 K	$21.68 M
10/24/2025	$1.69	$1.77 (4.73%)	$1.80	$1.69	10.80 K	$21.80 M
10/23/2025	$1.75	$1.72 (-1.71%)	$1.78	$1.64	16.16 K	$21.19 M
10/22/2025	$1.75	$1.72 (-1.71%)	$1.77	$1.71	16.10 K	$21.19 M
10/21/2025	$1.81	$1.78 (-1.66%)	$1.82	$1.74	125.72 K	$21.93 M
10/20/2025	$1.83	$1.73 (-5.46%)	$1.87	$1.73	144.98 K	$21.31 M
10/17/2025	$1.67	$1.83 (9.58%)	$1.84	$1.67	120.18 K	$22.54 M
10/16/2025	$1.70	$1.70 (0%)	$1.71	$1.67	6.66 K	$20.94 M
10/15/2025	$1.72	$1.68 (-2.33%)	$1.73	$1.68	63.38 K	$20.70 M
10/14/2025	$1.59	$1.71 (7.55%)	$1.74	$1.59	59.86 K	$21.07 M
10/13/2025	$1.70	$1.55 (-8.82%)	$1.71	$1.55	14.10 K	$19.09 M
10/10/2025	$1.74	$1.68 (-3.45%)	$1.74	$1.68	20.00 K	$20.70 M
10/09/2025	$1.74	$1.71 (-1.72%)	$1.75	$1.71	9.80 K	$21.07 M
10/08/2025	$1.70	$1.74 (2.35%)	$1.74	$1.68	12.00 K	$21.44 M
10/07/2025	$1.68	$1.70 (1.19%)	$1.70	$1.67	24.70 K	$20.94 M
10/06/2025	$1.61	$1.67 (3.73%)	$1.70	$1.61	17.20 K	$20.57 M
10/03/2025	$1.64	$1.66 (1.22%)	$1.70	$1.64	11.50 K	$20.45 M
10/02/2025	$1.69	$1.69 (0%)	$1.70	$1.67	5.30 K	$20.82 M
10/01/2025	$1.61	$1.70 (5.59%)	$1.74	$1.61	18.43 K	$20.94 M
09/30/2025	$1.69	$1.67 (-1.18%)	$1.70	$1.62	8.23 K	$20.57 M
09/29/2025	$1.68	$1.70 (1.19%)	$1.73	$1.64	6.15 K	$20.94 M
09/26/2025	$1.64	$1.74 (6.1%)	$1.76	$1.64	17.67 K	$21.44 M
09/25/2025	$1.67	$1.66 (-0.6%)	$1.69	$1.64	6.55 K	$20.45 M
09/24/2025	$1.62	$1.70 (4.94%)	$1.77	$1.62	14.70 K	$20.94 M
09/23/2025	$1.71	$1.74 (1.75%)	$1.76	$1.71	2.55 K	$21.44 M
09/22/2025	$1.79	$1.72 (-3.91%)	$1.79	$1.70	15.90 K	$21.19 M
09/19/2025	$1.65	$1.78 (7.88%)	$1.78	$1.65	26.07 K	$21.93 M
09/18/2025	$1.71	$1.67 (-2.34%)	$1.75	$1.63	22.34 K	$20.57 M
09/17/2025	$1.73	$1.71 (-1.16%)	$1.76	$1.71	13.17 K	$21.07 M
09/16/2025	$1.68	$1.74 (3.57%)	$1.77	$1.67	49.34 K	$21.44 M
09/15/2025	$1.56	$1.65 (5.77%)	$1.65	$1.56	31.80 K	$20.20 M
09/12/2025	$1.50	$1.59 (6%)	$1.60	$1.50	47.00 K	$19.59 M
09/11/2025	$1.54	$1.47 (-4.55%)	$1.54	$1.47	4.60 K	$18.11 M
09/10/2025	$1.45	$1.50 (3.45%)	$1.54	$1.45	31.44 K	$18.48 M
09/09/2025	$1.50	$1.46 (-2.67%)	$1.50	$1.46	8.60 K	$17.99 M
09/08/2025	$1.45	$1.47 (1.38%)	$1.50	$1.45	6.40 K	$18.11 M