Get the Stockscreener App
1.46
4.29%
0.06
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 August 22, 2025, is $1.46.
- 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 $1.46 now.
- The 52-week high stock price for SYBX is $1.96, representing a 34.25% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for SYBX is $0.898, indicating a -38.49% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.52 | $1.44 | $0.0808 | 10,579.0 | +4.29% |
| Aug 21, 2025 | $1.50 | $1.38 | $0.12 | 23,889.0 | +0.00% |
| Aug 20, 2025 | $1.67 | $1.38 | $0.29 | 17,114.0 | +0.00% |
| Aug 19, 2025 | $1.50 | $1.40 | $0.10 | 10,047.0 | -2.10% |
| Aug 18, 2025 | $1.56 | $1.42 | $0.145 | 37,445.0 | -3.38% |
| Aug 15, 2025 | $1.51 | $1.45 | $0.06 | 15,101.0 | +2.07% |
| Aug 14, 2025 | $1.58 | $1.45 | $0.1275 | 26,319.0 | -3.33% |
| Aug 13, 2025 | $1.53 | $1.47 | $0.0559 | 44,990.0 | +2.74% |
| Aug 12, 2025 | $1.56 | $1.36 | $0.20 | 336,492.0 | +5.80% |
| Aug 11, 2025 | $1.45 | $1.36 | $0.09 | 86,965.0 | -1.43% |
| Aug 08, 2025 | $1.44 | $1.33 | $0.11 | 27,231.0 | +2.87% |
| Aug 07, 2025 | $1.38 | $1.36 | $0.02 | 2,820.0 | -1.38% |
| Aug 06, 2025 | $1.45 | $1.36 | $0.09 | 25,264.0 | -1.43% |
| Aug 05, 2025 | $1.50 | $1.37 | $0.13 | 84,198.0 | -6.67% |
| Aug 04, 2025 | $1.53 | $1.43 | $0.10 | 27,564.0 | +1.35% |
| Aug 01, 2025 | $1.54 | $1.45 | $0.09 | 38,062.0 | -3.90% |
| Jul 31, 2025 | $1.59 | $1.50 | $0.085 | 19,237.0 | +1.32% |
| Jul 30, 2025 | $1.64 | $1.51 | $0.13 | 96,751.0 | -1.30% |
| Jul 29, 2025 | $1.65 | $1.53 | $0.1151 | 83,140.0 | -4.94% |
| Jul 28, 2025 | $1.67 | $1.55 | $0.12 | 56,706.0 | +1.89% |
| Jul 25, 2025 | $1.71 | $1.55 | $0.16 | 13,251.0 | -4.79% |
| Jul 24, 2025 | $1.71 | $1.53 | $0.18 | 47,271.0 | +4.37% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.67 | $1.33 | $0.34 | 824,659.0 | -5.19% |
| Jul, 2025 | $1.96 | $1.18 | $0.78 | 1,896,929.0 | +21.26% |
| Jun, 2025 | $1.29 | $1.15 | $0.1446 | 164,772.0 | +10.43% |
| May, 2025 | $1.20 | $1.00 | $0.20 | 249,256.0 | +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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):