Get the Stockscreener App
1.135
0.44%
-0.005
Synlogic Inc Stock (SYBX) Price History
The historical daily chart and data for Synlogic Inc stock (SYBX), show that the latest closing stock price as of May 22, 2025, is $1.135.
- Synlogic Inc all-time high stock price is $77.07, occurred on December 18, 2015.
- The lowest Synlogic Inc stock price recorded was $0.00 on May 01, 2025. Since then, Synlogic Inc's stock price has risen over to $1.135 now.
- The 52-week high stock price for SYBX is $1.88, representing a 65.64% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for SYBX is $0.898, indicating a -20.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Synlogic Inc (SYBX) stock in the beginning of 2024 was $2.40. The stock closed the year at $0.76, a loss of over -68.33% for the year.
The table below shows more information about SYBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $1.14 | $1.14 | $0.00 | 113.0 | -0.44% |
| May 21, 2025 | $1.14 | $1.13 | $0.01 | 6,412.0 | +0.88% |
| May 20, 2025 | $1.13 | $1.09 | $0.04 | 15,327.0 | +4.63% |
| May 19, 2025 | $1.11 | $1.08 | $0.03 | 292.0 | +0.00% |
| May 16, 2025 | $1.14 | $1.07 | $0.0665 | 6,575.0 | -4.85% |
| May 15, 2025 | $1.14 | $1.05 | $0.083 | 2,558.0 | +2.25% |
| May 14, 2025 | $1.11 | $1.00 | $0.11 | 33,490.0 | +0.87% |
| May 13, 2025 | $1.19 | $1.01 | $0.18 | 11,489.0 | -2.19% |
| May 12, 2025 | $1.15 | $1.10 | $0.052 | 44,479.0 | +0.45% |
| May 09, 2025 | $1.16 | $1.11 | $0.045 | 7,018.0 | -5.08% |
| May 08, 2025 | $1.18 | $1.05 | $0.13 | 3,692.0 | +5.36% |
| May 07, 2025 | $1.19 | $1.06 | $0.13 | 17,255.0 | -4.11% |
| May 06, 2025 | $1.18 | $1.11 | $0.063 | 21,969.0 | -0.17% |
| May 05, 2025 | $1.20 | $1.15 | $0.05 | 25,453.0 | -2.50% |
| May 02, 2025 | $1.20 | $1.07 | $0.13 | 1,971.0 | +5.26% |
| Apr 30, 2025 | $1.19 | $1.08 | $0.105 | 3,953.0 | -0.87% |
| Apr 29, 2025 | $1.15 | $1.08 | $0.0684 | 3,768.0 | +2.68% |
| Apr 28, 2025 | $1.20 | $1.05 | $0.15 | 9,828.0 | -3.78% |
| Apr 25, 2025 | $1.17 | $1.10 | $0.07 | 3,445.0 | +0.34% |
| Apr 24, 2025 | $1.16 | $1.12 | $0.0404 | 2,264.0 | +0.55% |
| Apr 23, 2025 | $1.17 | $1.14 | $0.035 | 4,091.0 | +3.38% |
| Apr 22, 2025 | $1.13 | $1.05 | $0.075 | 18,905.0 | +5.26% |
Synlogic Inc Stock (SYBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Synlogic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SYBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Synlogic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Synlogic Inc Stock (SYBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.20 | $1.00 | $0.20 | 198,093.0 | -0.44% |
| Apr, 2025 | $1.26 | $0.898 | $0.362 | 259,857.0 | -8.06% |
| Mar, 2025 | $1.39 | $1.15 | $0.24 | 107,698.0 | -9.49% |
| Feb, 2025 | $1.43 | $1.26 | $0.165 | 293,374.0 | -1.44% |
| Jan, 2025 | $1.52 | $1.26 | $0.26 | 431,557.0 | -0.71% |
Synlogic Inc Stock (SYBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.88 | $1.36 | $0.52 | 1,611,046.0 | -1.06% |
| Nov, 2024 | $1.65 | $1.36 | $0.29 | 185,479.0 | -1.74% |
| Oct, 2024 | $1.57 | $1.39 | $0.18 | 202,985.0 | -3.36% |
| Sep, 2024 | $1.69 | $1.36 | $0.33 | 221,244.0 | +0.68% |
| Aug, 2024 | $1.75 | $1.22 | $0.53 | 178,571.0 | -12.43% |
| Jul, 2024 | $1.72 | $1.41 | $0.31 | 237,020.0 | +12.67% |
| Jun, 2024 | $1.66 | $1.35 | $0.31 | 473,354.0 | -3.85% |
| May, 2024 | $1.91 | $1.54 | $0.37 | 532,630.0 | -12.85% |
| Apr, 2024 | $1.96 | $1.70 | $0.26 | 672,993.0 | +0.00% |
| Mar, 2024 | $2.04 | $1.70 | $0.34 | 1,089,746.0 | -6.28% |
| Feb, 2024 | $3.70 | $1.55 | $2.15 | 6,633,692.0 | -44.64% |
| Jan, 2024 | $5.12 | $3.00 | $2.12 | 651,293.0 | -10.39% |
Synlogic Inc Stock (SYBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.97 | $2.42 | $1.55 | 1,583,356.0 | +54.00% |
| Nov, 2023 | $2.72 | $1.61 | $1.11 | 944,815.0 | +32.28% |
| Oct, 2023 | $3.07 | $1.75 | $1.32 | 757,943.0 | -32.74% |
| Sep, 2023 | $5.71 | $0.234 | $5.47 | 6,121,313.0 | +473.47% |
| Aug, 2023 | $0.59 | $0.46 | $0.13 | 2,046,296.0 | +0.02% |
| Jul, 2023 | $0.5698 | $0.3933 | $0.1765 | 5,739,167.0 | +13.93% |
| Jun, 2023 | $0.66 | $0.40 | $0.26 | 4,725,150.0 | -18.10% |
| May, 2023 | $0.68 | $0.453 | $0.227 | 14,603,466.0 | -0.94% |
| Apr, 2023 | $0.7094 | $0.48 | $0.2294 | 2,096,683.0 | -16.14% |
| Mar, 2023 | $0.7348 | $0.56 | $0.1748 | 2,510,098.0 | -9.71% |
| Feb, 2023 | $0.9533 | $0.6736 | $0.2797 | 1,739,764.0 | -17.65% |
| Jan, 2023 | $1.10 | $0.7036 | $0.3964 | 4,132,418.0 | +11.84% |
0.61%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):