5 DAY PERFORMANCE
+7.58%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-24.47%
Synlogic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 431 | |
| 03/11/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.15 | 16,300 | $15.00 M |
| 03/10/2025 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.26 | 6,700 | $15.37 M |
| 03/07/2025 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.32 | 3,748 | $16.10 M |
| 03/06/2025 | $1.28 | $1.31 (2.34%) | $1.31 | $1.28 | 1,128 | $15.98 M |
| 03/05/2025 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.26 | 3,514 | $15.61 M |
| 03/04/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.27 | 11,610 | $15.98 M |
| 03/03/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 4,242 | $16.34 M |
| 02/28/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.37 | 841 | $16.75 M |
| 02/27/2025 | $1.36 | $1.40 (2.94%) | $1.41 | $1.36 | 16,717 | $17.11 M |
| 02/26/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.38 | 2,106 | $16.87 M |
| 02/25/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.36 | 28,005 | $16.87 M |
| 02/24/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.38 | 1,842 | $17.11 M |
| 02/21/2025 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.36 | 4,600 | $16.62 M |
| 02/20/2025 | $1.40 | $1.41 (0.71%) | $1.41 | $1.34 | 5,031 | $17.24 M |
| 02/19/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 26,800 | $16.99 M |
| 02/18/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.35 | 15,903 | $16.75 M |
| 02/14/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.36 | 11,100 | $17.11 M |
| 02/13/2025 | $1.33 | $1.40 (5.26%) | $1.40 | $1.30 | 36,700 | $17.11 M |
| 02/12/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.28 | 3,947 | $16.62 M |
| 02/11/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 61,800 | $16.38 M |
| 02/10/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.29 | 7,403 | $16.50 M |
| 02/07/2025 | $1.30 | $1.34 (3.08%) | $1.34 | $1.30 | 3,100 | $16.38 M |
| 02/06/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.30 | 6,400 | $16.50 M |
| 02/05/2025 | $1.33 | $1.34 (0.75%) | $1.40 | $1.31 | 4,700 | $16.38 M |
| 02/04/2025 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.26 | 13,300 | $16.14 M |
| 02/03/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.26 | 44,802 | $16.14 M |
| 01/31/2025 | $1.36 | $1.39 (2.21%) | $1.44 | $1.33 | 15,303 | $16.99 M |
| 01/30/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.34 | 7,600 | $17.11 M |
| 01/29/2025 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.26 | 56,013 | $17.48 M |
| 01/28/2025 | $1.41 | $1.41 (0%) | $1.45 | $1.40 | 2,439 | $17.24 M |
| 01/27/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.40 | 26,416 | $17.36 M |
| 01/24/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.40 | 26,000 | $17.48 M |
| 01/23/2025 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.41 | 21,530 | $17.24 M |
| 01/22/2025 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.39 | 24,000 | $17.48 M |
| 01/21/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.40 | 11,935 | $17.60 M |
| 01/17/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.43 | 16,033 | $17.85 M |
| 01/16/2025 | $1.37 | $1.45 (5.84%) | $1.45 | $1.37 | 14,011 | $17.72 M |
| 01/15/2025 | $1.37 | $1.46 (6.57%) | $1.47 | $1.36 | 12,900 | $17.85 M |
| 01/14/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.36 | 33,800 | $17.60 M |
| 01/13/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.38 | 16,200 | $17.36 M |
| 01/10/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.40 | 73,611 | $17.97 M |
| 01/08/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.41 | 28,219 | $18.34 M |
| 01/07/2025 | $1.41 | $1.44 (2.13%) | $1.48 | $1.41 | 11,600 | $17.60 M |
| 01/06/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.41 | 13,100 | $17.36 M |
| 01/03/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.38 | 5,400 | $17.72 M |
| 01/02/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.36 | 15,808 | $17.36 M |
| 12/31/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 20,045 | $17.11 M |
| 12/30/2024 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.36 | 54,411 | $17.11 M |
| 12/27/2024 | $1.41 | $1.36 (-3.55%) | $1.49 | $1.36 | 72,705 | $16.62 M |
| 12/26/2024 | $1.37 | $1.41 (2.92%) | $1.59 | $1.37 | 21,800 | $17.24 M |
| 12/24/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 13,618 | $16.99 M |
| 12/23/2024 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.38 | 8,800 | $16.87 M |
| 12/20/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.37 | 31,424 | $17.36 M |
| 12/19/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.36 | 11,386 | $16.75 M |
| 12/18/2024 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.37 | 42,100 | $16.75 M |
| 12/17/2024 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.41 | 35,000 | $17.72 M |
| 12/16/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.46 | 23,900 | $18.21 M |
| 12/13/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 96,900 | $18.34 M |
| 12/12/2024 | $1.60 | $1.52 (-5%) | $1.60 | $1.44 | 103,421 | $18.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
