Synlogic, Inc. SYBX
1.04 USD -0.06 (-5.45%)
As ofNov 13, 2026, 9:47 AM EST
1.04 Day range 1.04
0.56 52-week range 1.69
- YTD
- -7.14%
- 1 year
- -37.72%
SYBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | -0.06 | -5.45% | 14 |
| Nov 12, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | +0.07 | +6.80% | 5,740 |
| Nov 11, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | +0.04 | +4.04% | 20,237 |
| Nov 10, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | -0.04 | -3.88% | 5,568 |
| Nov 9, 2026 | 1.02 | 1.08 | 1.00 | 1.03 | -0.07 | -6.36% | 8,900 |
| Nov 6, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 17,700 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00 | 0.00% | 10,000 |
| Nov 4, 2026 | 0.93 | 1.06 | 0.93 | 1.00 | 0.00 | 0.00% | 1,500 |
| Nov 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.01 | +1.01% | 3,400 |
| Nov 2, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | +0.03 | +3.13% | 11,400 |
| Oct 30, 2026 | 0.97 | 1.06 | 0.96 | 0.96 | -0.09 | -8.57% | 4,700 |
| Oct 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 1,200 |
| Oct 23, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | +0.05 | +5.00% | 2,100 |
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.08 | -7.41% | 7,100 |
| Oct 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.98 | 1.08 | +0.01 | +0.93% | 600 |
| Oct 19, 2026 | 0.96 | 1.07 | 0.96 | 1.07 | +0.07 | +7.00% | 11,100 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | -0.08 | -7.41% | 800 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | +0.06 | +5.88% | 100 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | -0.04 | -3.77% | 3,000 |
| Oct 13, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | -0.01 | -0.93% | 11,000 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | -0.03 | -2.73% | 2,400 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 73,900 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | +0.03 | +2.80% | 59,400 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | -0.03 | -2.73% | 134,200 |
| Oct 5, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | -0.01 | -0.90% | 205,500 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | -0.01 | -0.89% | 4,300 |
| Sep 30, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | -0.03 | -2.61% | 11,300 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | +0.03 | +2.68% | 2,000 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | -0.02 | -1.75% | 1,100 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | -0.01 | -0.87% | 3,100 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 0.00 | 0.00% | 80,000 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | -0.01 | -0.86% | 1,200 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | -0.03 | -2.52% | 100 |
| Sep 18, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | +0.03 | +2.59% | 61,700 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00% | 8,200 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85% | 5,800 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | -0.05 | -4.10% | 1,900 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | +0.07 | +6.09% | 49,500 |
| Sep 9, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | -0.02 | -1.71% | 2,100 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 0.00 | 0.00% | 800 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | -0.05 | -4.10% | 500 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 500 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | +0.01 | +0.83% | 500 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 | -0.82% | 400 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | +0.01 | +0.83% | 4,000 |
| Aug 25, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | +0.03 | +2.54% | 1,800 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | -0.02 | -1.67% | 200 |
| Aug 21, 2026 | 1.20 | 1.22 | 1.15 | 1.20 | -0.02 | -1.64% | 30,900 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | -0.01 | -0.81% | 6,300 |
| Aug 19, 2026 | 1.20 | 1.24 | 1.15 | 1.23 | +0.03 | +2.50% | 75,200 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | -0.02 | -1.64% | 1,500 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | -0.01 | -0.81% | 7,800 |
65 days, newest first. Daily bars as drawn on the SYBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.