Synlogic Inc (SYBX) Historical Stock Data
1.03 ↓0.12 (-10.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYBX is down -1.43% a day on average. There have been 14 days where Synlogic Inc closed green and 16 days where SYBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.15 | 1.03 | ↓$0.12 (-10.43%) | 1.01 | 1.15 | 65.96K |
| 2025-12-04 | 1.33 | 1.15 | ↓$0.18 (-13.51%) | 1.10 | 1.33 | 731.73K |
| 2025-12-03 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.35 | 23.78K |
| 2025-12-02 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.34 | 1.43 | 23.17K |
| 2025-12-01 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.38 | 1.48 | 13.87K |
| 2025-11-28 | 1.56 | 1.46 | ↓$0.10 (-6.42%) | 1.44 | 1.57 | 145.68K |
| 2025-11-26 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.64 | 1.73 | 4.98K |
| 2025-11-25 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.64 | 1.67 | 3.03K |
| 2025-11-24 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.63 | 1.65 | 4.86K |
| 2025-11-21 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.64 | 11.05K |
| 2025-11-20 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.70 | 43.26K |
| 2025-11-19 | 1.69 | 1.62 | ↓$0.07 (-4.08%) | 1.61 | 1.69 | 4.25K |
| 2025-11-18 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.61 | 1.72 | 35.73K |
| 2025-11-17 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.76 | 22.76K |
| 2025-11-14 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.66 | 1.75 | 35.16K |
| 2025-11-13 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.64 | 1.86 | 69.12K |
| 2025-11-12 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.60 | 1.69 | 11.85K |
| 2025-11-11 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.59 | 1.65 | 11.81K |
| 2025-11-10 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.52 | 1.73 | 109.79K |
| 2025-11-07 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.61 | 10.39K |
| 2025-11-06 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.55 | 1.77 | 33.08K |
| 2025-11-05 | 1.64 | 1.62 | ↓$0.02 (-1.46%) | 1.58 | 1.65 | 36.19K |
| 2025-11-04 | 1.71 | 1.60 | ↓$0.11 (-6.43%) | 1.58 | 1.81 | 29.32K |
| 2025-11-03 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.66 | 1.77 | 30.81K |
| 2025-10-31 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.67 | 1.74 | 51.13K |
| 2025-10-30 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.69 | 1.80 | 105.22K |
| 2025-10-29 | 1.78 | 1.77 | ↓$0.01 (-0.55%) | 1.77 | 1.87 | 38.58K |
| 2025-10-28 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.77 | 1.87 | 24.99K |
| 2025-10-27 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.71 | 1.77 | 7.92K |
| 2025-10-24 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.69 | 1.80 | 10.77K |
Create an account or log in to view more rows.
$SYBX how long until we take off?
$SYBX to the moon
$SYBX what V recovery or fake pump
$SYBX How can this stock move so little? Damn
$SYBX tomorrow will be an explosion day
I believe it!
$SYBX warming up
$SYBX we need to get moving
$SYBX buying time
added
$SYBX make it rain
let’s see some green
$SYBX buy and hold and get rewarded