Skip to main content
Synlogic, Inc. (SYBX)
OTCMKTS · Delayed Price · Currency is USD
0.590
-0.010 (-1.67%)
At close: Mar 6, 2026

Synlogic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.590.590.59-1.67%6,542
Mar 5, 20260.600.600.600.600.60-2.44%134
Mar 4, 20260.620.620.620.620.622.50%838
Mar 3, 20260.600.600.590.600.60-7.69%51,492
Mar 2, 20260.620.650.620.650.654.82%40,998
Feb 27, 20260.620.620.620.620.62-229
Feb 26, 20260.620.670.620.620.62-1,347
Feb 25, 20260.620.620.620.620.62-2,158
Feb 24, 20260.620.630.620.620.620.52%7,359
Feb 23, 20260.610.620.610.620.62-1.28%2,653
Feb 20, 20260.600.620.600.620.62-0.18%1,188
Feb 19, 20260.600.630.600.630.630.72%2,653
Feb 13, 20260.630.630.600.620.62-0.11%4,785
Feb 12, 20260.620.620.620.620.62-6.44%320
Feb 11, 20260.650.670.620.670.678.43%19,096
Feb 10, 20260.610.660.610.610.61-1.10%19,630
Feb 9, 20260.600.620.600.620.624.22%15,953
Feb 6, 20260.650.650.600.600.60-5.56%2,065
Feb 5, 20260.640.650.570.630.63-0.79%38,917
Feb 4, 20260.650.650.640.640.64-4,423
Feb 3, 20260.640.640.640.640.640.25%2,601
Feb 2, 20260.630.630.630.630.630.54%1,249
Jan 30, 20260.630.660.630.630.63-7,077
Jan 29, 20260.630.630.620.630.631.63%34,356
Jan 28, 20260.610.620.610.620.623.32%10,792
Jan 27, 20260.590.620.590.600.600.93%54,002
Jan 26, 20260.570.600.570.590.595.22%18,810
Jan 23, 20260.570.600.540.570.57-1.09%352,650
Jan 22, 20260.580.620.560.570.57-7.87%352,486
Jan 21, 20260.570.650.560.620.6210.71%347,684
Jan 20, 20260.780.780.560.560.56-50.00%3,573,263
Jan 16, 20261.141.141.121.121.12-1.75%5,246
Jan 15, 20261.131.161.121.141.140.88%18,737
Jan 14, 20261.191.191.121.131.130.89%7,033
Jan 13, 20261.141.141.121.121.12-0.88%8,924
Jan 12, 20261.161.161.121.131.13-0.88%3,054
Jan 9, 20261.191.201.141.141.14-6.56%24,013
Jan 8, 20261.211.231.211.221.223.39%12,825
Jan 7, 20261.191.201.181.181.18-0.84%6,529
Jan 6, 20261.241.271.171.191.19-6,926
Jan 5, 20261.181.251.181.191.191.71%39,177
Jan 2, 20261.101.191.101.171.174.46%21,531
Dec 31, 20251.111.181.101.121.12-0.88%32,903
Dec 30, 20251.141.181.121.131.13-2.59%24,360
Dec 29, 20251.211.211.161.161.16-4.92%5,342
Dec 26, 20251.201.221.151.221.224.27%29,825
Dec 24, 20251.171.171.161.171.17-7,677
Dec 23, 20251.171.211.141.171.17-1.68%53,260
Dec 22, 20251.171.221.171.191.19-0.83%39,034
Dec 19, 20251.171.281.141.201.206.19%35,575
Dec 18, 20251.101.191.101.131.131.80%80,586
Dec 17, 20251.081.111.071.111.114.72%48,282
Dec 16, 20251.071.111.061.061.060.95%45,351
Dec 15, 20251.071.111.051.051.05-5.41%30,408
Dec 12, 20251.111.131.111.111.110.91%26,483
Dec 11, 20251.141.201.101.101.101.85%35,163
Dec 10, 20251.051.131.051.081.083.85%56,224
Dec 9, 20251.061.131.041.041.04-57,423
Dec 8, 20251.061.091.031.041.040.97%25,771
Dec 5, 20251.151.151.011.031.03-10.43%66,133
Dec 4, 20251.331.331.101.151.15-11.54%731,736
Dec 3, 20251.351.351.291.301.30-8.45%23,776
Dec 2, 20251.391.431.341.421.420.71%23,172
Dec 1, 20251.481.481.381.411.41-3.42%13,874
Nov 28, 20251.561.571.441.461.46-11.52%145,679
Nov 26, 20251.661.731.641.651.65-1.20%4,977
Nov 25, 20251.641.671.641.671.671.83%3,029
Nov 24, 20251.631.651.631.641.641.86%4,864
Nov 21, 20251.601.641.581.611.610.63%11,048
Nov 20, 20251.621.701.601.601.60-1.23%43,258
Nov 19, 20251.691.691.611.621.62-1.82%4,245
Nov 18, 20251.721.721.611.651.65-2.37%35,728
Nov 17, 20251.701.761.671.691.690.60%22,764
Nov 14, 20251.681.751.661.681.680.60%35,178
Nov 13, 20251.641.861.641.671.67-0.60%69,119
Nov 12, 20251.601.691.601.681.685.66%11,848
Nov 11, 20251.641.651.591.591.59-1.85%11,810
Nov 10, 20251.591.731.521.621.621.89%109,792
Nov 7, 20251.591.611.561.591.59-3.05%10,393
Nov 6, 20251.601.771.551.641.641.23%33,076
Nov 5, 20251.641.651.581.621.621.25%36,194
Nov 4, 20251.711.811.581.601.60-5.88%29,500
Nov 3, 20251.771.771.661.701.700.59%30,811
Oct 31, 20251.671.741.671.691.69-1.17%51,127
Oct 30, 20251.771.801.691.711.71-3.39%105,220
Oct 29, 20251.781.871.771.771.77-2.21%38,579
Oct 28, 20251.771.871.771.811.812.84%24,985
Oct 27, 20251.751.771.711.761.76-0.56%7,921
Oct 24, 20251.691.801.691.771.772.91%10,770
Oct 23, 20251.751.781.641.721.72-16,105
Oct 22, 20251.751.771.711.721.72-3.37%16,093
Oct 21, 20251.811.821.741.781.782.89%125,723
Oct 20, 20251.831.871.731.731.73-5.46%144,981
Oct 17, 20251.671.841.671.831.837.65%119,069
Oct 16, 20251.701.711.671.701.701.19%6,559
Oct 15, 20251.721.731.681.681.68-1.75%62,949
Oct 14, 20251.591.741.591.711.7110.32%59,855
Oct 13, 20251.701.711.551.551.55-7.74%14,072
Oct 10, 20251.741.741.681.681.68-1.75%20,002
Oct 9, 20251.741.751.711.711.71-1.44%9,702