Synlogic, Inc.SYBXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.63 | $0.66 | $0.63 | $0.63 | 7,100 |
| 1/29/2026 | $0.63 | $0.63 | $0.62 | $0.63 | 34,400 |
| 1/28/2026 | $0.61 | $0.62 | $0.61 | $0.62 | 10,800 |
| 1/27/2026 | $0.59 | $0.62 | $0.59 | $0.60 | 54,000 |
| 1/26/2026 | $0.57 | $0.60 | $0.57 | $0.59 | 18,800 |
| 1/23/2026 | $0.57 | $0.60 | $0.54 | $0.56 | 352,700 |
| 1/22/2026 | $0.58 | $0.62 | $0.56 | $0.57 | 352,500 |
| 1/21/2026 | $0.57 | $0.65 | $0.56 | $0.62 | 347,700 |
| 1/20/2026 | $0.78 | $0.78 | $0.56 | $0.56 | 3.57M |
| 1/16/2026 | $1.14 | $1.14 | $1.12 | $1.12 | 5,246 |
| 1/15/2026 | $1.13 | $1.16 | $1.12 | $1.14 | 18,737 |
| 1/14/2026 | $1.19 | $1.19 | $1.12 | $1.13 | 7,033 |
| 1/13/2026 | $1.14 | $1.14 | $1.12 | $1.12 | 8,924 |
| 1/12/2026 | $1.16 | $1.16 | $1.12 | $1.13 | 3,100 |
| 1/9/2026 | $1.19 | $1.20 | $1.14 | $1.14 | 24,013 |
| 1/8/2026 | $1.21 | $1.23 | $1.21 | $1.22 | 12,825 |
| 1/7/2026 | $1.19 | $1.20 | $1.18 | $1.18 | 6,529 |
| 1/6/2026 | $1.24 | $1.27 | $1.17 | $1.19 | 6,926 |
| 1/5/2026 | $1.18 | $1.25 | $1.18 | $1.19 | 39,200 |
| 1/2/2026 | $1.10 | $1.19 | $1.10 | $1.17 | 21,531 |
| 12/31/2025 | $1.11 | $1.17 | $1.10 | $1.12 | 32,903 |
| 12/30/2025 | $1.14 | $1.18 | $1.12 | $1.13 | 24,400 |
| 12/29/2025 | $1.21 | $1.21 | $1.16 | $1.16 | 5,342 |
| 12/26/2025 | $1.20 | $1.22 | $1.15 | $1.22 | 29,825 |
| 12/24/2025 | $1.17 | $1.17 | $1.16 | $1.17 | 7,700 |
| 12/23/2025 | $1.17 | $1.21 | $1.14 | $1.17 | 53,300 |
| 12/22/2025 | $1.17 | $1.22 | $1.17 | $1.19 | 39,034 |
| 12/19/2025 | $1.17 | $1.28 | $1.14 | $1.20 | 35,600 |
| 12/18/2025 | $1.10 | $1.19 | $1.10 | $1.13 | 80,600 |
| 12/17/2025 | $1.08 | $1.11 | $1.07 | $1.11 | 48,300 |
| 12/16/2025 | $1.07 | $1.11 | $1.06 | $1.06 | 45,400 |
| 12/15/2025 | $1.07 | $1.11 | $1.05 | $1.05 | 30,408 |
| 12/12/2025 | $1.11 | $1.13 | $1.11 | $1.11 | 26,500 |
| 12/11/2025 | $1.14 | $1.20 | $1.10 | $1.10 | 35,200 |
| 12/10/2025 | $1.05 | $1.13 | $1.05 | $1.08 | 56,224 |
| 12/9/2025 | $1.06 | $1.13 | $1.04 | $1.04 | 57,423 |
| 12/8/2025 | $1.06 | $1.09 | $1.03 | $1.04 | 25,800 |
| 12/5/2025 | $1.15 | $1.15 | $1.01 | $1.03 | 66,133 |
| 12/4/2025 | $1.33 | $1.33 | $1.10 | $1.15 | 731,736 |
| 12/3/2025 | $1.35 | $1.35 | $1.29 | $1.30 | 23,800 |
| 12/2/2025 | $1.39 | $1.43 | $1.34 | $1.42 | 23,200 |
| 12/1/2025 | $1.48 | $1.48 | $1.38 | $1.41 | 13,900 |
| 11/28/2025 | $1.56 | $1.57 | $1.44 | $1.46 | 145,700 |
| 11/26/2025 | $1.66 | $1.73 | $1.64 | $1.65 | 5,000 |
| 11/25/2025 | $1.64 | $1.67 | $1.64 | $1.67 | 3,029 |
| 11/24/2025 | $1.63 | $1.65 | $1.63 | $1.64 | 4,900 |
| 11/21/2025 | $1.60 | $1.64 | $1.58 | $1.61 | 11,048 |
| 11/20/2025 | $1.62 | $1.70 | $1.60 | $1.60 | 43,300 |
| 11/19/2025 | $1.69 | $1.69 | $1.61 | $1.62 | 4,245 |
| 11/18/2025 | $1.72 | $1.72 | $1.61 | $1.65 | 35,728 |
| 11/17/2025 | $1.70 | $1.76 | $1.67 | $1.69 | 22,800 |
| 11/14/2025 | $1.68 | $1.75 | $1.66 | $1.68 | 35,200 |
| 11/13/2025 | $1.64 | $1.86 | $1.64 | $1.67 | 69,119 |
| 11/12/2025 | $1.60 | $1.69 | $1.60 | $1.68 | 11,848 |
| 11/11/2025 | $1.64 | $1.65 | $1.59 | $1.59 | 11,810 |
| 11/10/2025 | $1.59 | $1.73 | $1.52 | $1.62 | 109,800 |
| 11/7/2025 | $1.59 | $1.61 | $1.56 | $1.59 | 10,400 |
| 11/6/2025 | $1.60 | $1.77 | $1.55 | $1.64 | 33,100 |
| 11/5/2025 | $1.64 | $1.65 | $1.58 | $1.62 | 36,200 |
| 11/4/2025 | $1.71 | $1.81 | $1.58 | $1.60 | 29,500 |