Get the Stockscreener App
1.15
0.00%
0.00
After Hours:
1.15
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 30, 2025, is $1.15.
- 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 $1.15 now.
- The 52-week high stock price for SYBX is $1.88, representing a 63.48% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for SYBX is $0.898, indicating a -21.91% 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 30, 2025 | $1.15 | $1.15 | $0.00 | 325.0 | +0.00% |
| May 29, 2025 | $1.20 | $1.15 | $0.0499 | 2,730.0 | +0.54% |
| May 28, 2025 | $1.15 | $1.11 | $0.04 | 30,976.0 | -0.54% |
| May 27, 2025 | $1.15 | $1.11 | $0.04 | 12,465.0 | +1.77% |
| May 23, 2025 | $1.13 | $1.11 | $0.02 | 2,571.0 | +1.46% |
| May 22, 2025 | $1.14 | $1.11 | $0.0213 | 2,209.0 | -2.31% |
| 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% |
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 | 249,581.0 | +0.88% |
| 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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):