Synlogic, Inc. - Common Stock (SYBX)

Historical Prices For Synlogic, Inc. - Common Stock (SYBX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.75	1.78	1.64	1.72	16,105	1.72
10/22/2025	1.75	1.77	1.71	1.72	16,093	1.72
10/21/2025	1.81	1.82	1.74	1.78	125,223	1.78
10/20/2025	1.83	1.87	1.73	1.73	144,981	1.73
10/17/2025	1.67	1.84	1.67	1.83	119,069	1.83
10/16/2025	1.70	1.71	1.67	1.70	6,559	1.70
10/15/2025	1.72	1.73	1.68	1.68	62,949	1.68
10/14/2025	1.59	1.74	1.58	1.71	59,853	1.71
10/13/2025	1.70	1.71	1.55	1.55	14,072	1.55
10/10/2025	1.74	1.74	1.68	1.68	20,002	1.68
10/09/2025	1.74	1.75	1.71	1.71	9,702	1.71
10/08/2025	1.70	1.74	1.68	1.74	11,978	1.74
10/07/2025	1.68	1.70	1.67	1.70	24,684	1.70
10/06/2025	1.61	1.70	1.61	1.67	17,159	1.67
10/03/2025	1.64	1.70	1.64	1.66	11,453	1.66
10/02/2025	1.69	1.70	1.67	1.69	5,270	1.69
10/01/2025	1.61	1.74	1.61	1.70	18,430	1.70
9/30/2025	1.69	1.70	1.62	1.67	8,233	1.67
9/29/2025	1.68	1.73	1.64	1.70	6,147	1.70
9/26/2025	1.64	1.76	1.64	1.74	17,672	1.74
9/25/2025	1.67	1.69	1.64	1.66	6,546	1.66
9/24/2025	1.62	1.77	1.62	1.70	14,664	1.70
9/23/2025	1.71	1.76	1.71	1.74	2,549	1.74
9/22/2025	1.79	1.79	1.70	1.72	15,867	1.72
9/19/2025	1.65	1.78	1.65	1.78	26,067	1.78
9/18/2025	1.71	1.75	1.63	1.67	22,339	1.67
9/17/2025	1.73	1.76	1.71	1.71	13,165	1.71
9/16/2025	1.68	1.77	1.67	1.74	49,337	1.74
9/15/2025	1.56	1.65	1.56	1.65	31,765	1.65
9/12/2025	1.50	1.60	1.50	1.59	46,993	1.59
9/11/2025	1.53	1.53	1.47	1.47	4,595	1.47
9/10/2025	1.45	1.54	1.45	1.50	31,438	1.50
9/09/2025	1.50	1.50	1.46	1.46	8,581	1.46
9/08/2025	1.45	1.50	1.45	1.47	6,380	1.47
9/05/2025	1.46	1.48	1.45	1.46	10,812	1.46
9/04/2025	1.52	1.58	1.44	1.46	48,230	1.46
9/03/2025	1.44	1.50	1.44	1.49	16,352	1.49
9/02/2025	1.45	1.46	1.41	1.46	17,920	1.46
8/29/2025	1.44	1.48	1.44	1.45	9,218	1.45
8/28/2025	1.45	1.48	1.45	1.45	5,517	1.45
8/27/2025	1.44	1.48	1.43	1.46	15,865	1.46
8/26/2025	1.46	1.48	1.41	1.46	26,524	1.46
8/25/2025	1.47	1.48	1.43	1.48	35,515	1.48
8/22/2025	1.44	1.52	1.44	1.46	10,579	1.46
8/21/2025	1.50	1.50	1.38	1.40	23,889	1.40
8/20/2025	1.38	1.67	1.38	1.40	17,114	1.40
8/19/2025	1.43	1.50	1.40	1.40	10,047	1.40
8/18/2025	1.48	1.56	1.42	1.43	37,746	1.43
8/15/2025	1.51	1.51	1.45	1.48	15,101	1.48
8/14/2025	1.53	1.58	1.45	1.45	26,319	1.45
8/13/2025	1.50	1.53	1.47	1.50	44,990	1.50
8/12/2025	1.37	1.56	1.36	1.46	336,524	1.46
8/11/2025	1.37	1.45	1.36	1.38	86,965	1.38
8/08/2025	1.33	1.44	1.33	1.40	27,231	1.40
8/07/2025	1.36	1.38	1.36	1.36	2,820	1.36
8/06/2025	1.39	1.45	1.36	1.38	25,464	1.38
8/05/2025	1.46	1.50	1.37	1.40	84,198	1.40
8/04/2025	1.47	1.53	1.43	1.50	27,564	1.50
8/01/2025	1.54	1.54	1.45	1.48	38,308	1.48
7/31/2025	1.52	1.59	1.50	1.54	19,237	1.54
7/30/2025	1.54	1.64	1.51	1.52	96,751	1.52
7/29/2025	1.59	1.65	1.53	1.54	83,140	1.54
7/28/2025	1.56	1.67	1.55	1.62	56,706	1.62
7/25/2025	1.71	1.71	1.55	1.59	13,301	1.59
7/24/2025	1.63	1.71	1.53	1.67	47,271	1.67