Synlogic(SYBX)
$1.03+0.04 (+4.04%)
SYBX
Synlogic historical prices
$1.03
At close:+0.04 (+4.04%)
Want to see SYBX full AI Analyst Report?
Synlogic (SYBX) Historical Prices
558 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +4.04% | 21,295 | 1.42 |
| Nov 10, 2026 | 0.93 | 1.02 | 0.93 | 0.99 | 0.99 | -10.00% | 11,982 | 0.72 |
| Nov 09, 2026 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | -6.36% | 8,914 | 0.54 |
| Nov 06, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | +10.00% | 17,655 | 1.08 |
| Nov 05, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.00% | 10,001 | 0.62 |
| Nov 04, 2026 | 0.93 | 1.06 | 0.93 | 1.00 | 1.00 | 0.00% | 1,538 | 0.09 |
| Nov 03, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +1.01% | 3,371 | 0.20 |
| Nov 02, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | +3.13% | 11,389 | 0.65 |
| Oct 30, 2026 | 0.97 | 1.06 | 0.96 | 0.96 | 0.96 | -5.23% | 4,745 | 0.24 |
| Oct 29, 2026 | 1.01 | 1.06 | 0.97 | 1.01 | 1.01 | +0.50% | 0 | 0.00 |
| Oct 28, 2026 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | -4.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 1,180 | 0.02 |
| Oct 23, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +5.00% | 2,121 | 0.03 |
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.77% | 7,050 | 0.09 |
| Oct 21, 2026 | 1.02 | 1.06 | 0.98 | 1.02 | 1.02 | -5.74% | 0 | 0.00 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.98 | 1.08 | 1.08 | +0.93% | 639 | 0.01 |
| Oct 19, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | +7.00% | 11,147 | 0.14 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 807 | 0.01 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +5.88% | 109 | 0.00 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 2,989 | 0.04 |
| Oct 13, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 11,009 | 0.14 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 2,382 | 0.03 |
| Oct 09, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 0 | 0.00 |
| Oct 08, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 73,886 | 0.96 |
| Oct 07, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | +2.80% | 59,378 | 0.78 |
| Oct 06, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 134,200 | 1.82 |
| Oct 05, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -2.22% | 205,510 | 2.91 |
| Oct 02, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | +1.35% | 0 | 0.00 |
| Oct 01, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 4,292 | 0.06 |
| Sep 30, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 11,275 | 0.16 |
| Sep 29, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +2.68% | 2,004 | 0.03 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 1,070 | 0.01 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 3,100 | 0.04 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.00% | 80,048 | 1.10 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.03% | 1,211 | 0.02 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.35% | 102 | 0.00 |
| Sep 18, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +2.59% | 61,691 | 0.86 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.00% | 8,186 | 0.11 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -3.73% | 5,803 | 0.08 |
| Sep 15, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | +2.99% | 0 | 0.00 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.90% | 1,853 | 0.03 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -1.23% | 0 | 0.00 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +6.09% | 49,478 | 0.70 |
| Sep 09, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -2.13% | 2,115 | 0.03 |
| Sep 08, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | +0.43% | 827 | 0.01 |
| Sep 07, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 479 | 0.01 |
| Sep 03, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 501 | 0.01 |
