-
5 DAY PERFORMANCE
+4.41% -
1 MONTH PERFORMANCE
-0.70% -
3 MONTH PERFORMANCE
-5.33% -
6 MONTH PERFORMANCE
-11.25% -
YEAR-TO-DATE PERFORMANCE
-63.12% -
1 YEAR PERFORMANCE
-29.00%
Synlogic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 7,507 | $17.48 M |
| 11/21/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.37 | 4,547 | $17.24 M |
| 11/20/2024 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 2,279 | $17.60 M |
| 11/19/2024 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.36 | 6,115 | $16.62 M |
| 11/18/2024 | $1.36 | $1.37 (0.74%) | $1.42 | $1.36 | 4,444 | $16.75 M |
| 11/15/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.36 | 12,448 | $16.62 M |
| 11/14/2024 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.37 | 5,844 | $16.99 M |
| 11/13/2024 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 3,300 | $17.24 M |
| 11/12/2024 | $1.40 | $1.46 (4.29%) | $1.47 | $1.39 | 23,800 | $17.85 M |
| 11/11/2024 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.37 | 5,735 | $17.36 M |
| 11/08/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.38 | 5,208 | $17.70 M |
| 11/07/2024 | $1.38 | $1.39 (0.72%) | $1.45 | $1.37 | 6,843 | $16.96 M |
| 11/06/2024 | $1.39 | $1.43 (2.88%) | $1.46 | $1.38 | 34,129 | $17.45 M |
| 11/05/2024 | $1.40 | $1.45 (3.57%) | $1.47 | $1.40 | 15,942 | $17.70 M |
| 11/04/2024 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.43 | 3,400 | $17.45 M |
| 11/01/2024 | $1.53 | $1.46 (-4.58%) | $1.65 | $1.45 | 15,118 | $17.82 M |
| 10/31/2024 | $1.41 | $1.44 (2.13%) | $1.55 | $1.41 | 58,500 | $17.57 M |
| 10/30/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.46 | 3,400 | $17.82 M |
| 10/29/2024 | $1.42 | $1.46 (2.82%) | $1.47 | $1.41 | 5,900 | $17.82 M |
| 10/28/2024 | $1.42 | $1.42 (0%) | $1.43 | $1.40 | 5,600 | $17.33 M |
| 10/25/2024 | $1.42 | $1.42 (0%) | $1.46 | $1.39 | 5,200 | $17.33 M |
| 10/24/2024 | $1.39 | $1.43 (2.88%) | $1.48 | $1.39 | 7,310 | $17.45 M |
| 10/23/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.39 | 3,800 | $16.96 M |
| 10/22/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.41 | 6,220 | $17.45 M |
| 10/21/2024 | $1.44 | $1.44 (0%) | $1.46 | $1.41 | 6,400 | $17.57 M |
| 10/18/2024 | $1.43 | $1.41 (-1.4%) | $1.49 | $1.41 | 3,400 | $17.21 M |
| 10/17/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.40 | 9,100 | $17.33 M |
| 10/16/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.40 | 3,907 | $17.57 M |
| 10/15/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 4,200 | $17.21 M |
| 10/14/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.39 | 4,800 | $17.09 M |
| 10/11/2024 | $1.40 | $1.40 (0%) | $1.47 | $1.40 | 4,500 | $17.09 M |
| 10/10/2024 | $1.40 | $1.43 (2.14%) | $1.51 | $1.40 | 8,400 | $17.45 M |
| 10/09/2024 | $1.50 | $1.46 (-2.67%) | $1.55 | $1.42 | 14,538 | $17.82 M |
| 10/08/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.44 | 18,400 | $18.31 M |
| 10/07/2024 | $1.51 | $1.53 (1.32%) | $1.53 | $1.49 | 3,637 | $18.67 M |
| 10/04/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.50 | 1,955 | $18.31 M |
| 10/03/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.52 | 5,921 | $18.55 M |
| 10/02/2024 | $1.43 | $1.52 (6.29%) | $1.57 | $1.43 | 16,846 | $18.55 M |
| 10/01/2024 | $1.47 | $1.47 (0%) | $1.54 | $1.44 | 3,303 | $17.94 M |
| 09/30/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.41 | 9,800 | $18.18 M |
| 09/27/2024 | $1.48 | $1.53 (3.38%) | $1.54 | $1.43 | 74,742 | $18.67 M |
| 09/26/2024 | $1.49 | $1.53 (2.68%) | $1.53 | $1.45 | 4,619 | $18.67 M |
| 09/25/2024 | $1.51 | $1.51 (0%) | $1.57 | $1.46 | 2,800 | $18.43 M |
| 09/24/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.48 | 3,500 | $18.92 M |
| 09/23/2024 | $1.59 | $1.56 (-1.89%) | $1.69 | $1.56 | 6,600 | $19.04 M |
| 09/20/2024 | $1.50 | $1.68 (12%) | $1.68 | $1.50 | 20,400 | $20.50 M |
| 09/19/2024 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.46 | 2,401 | $17.82 M |
| 09/18/2024 | $1.46 | $1.50 (2.74%) | $1.54 | $1.45 | 7,400 | $18.31 M |
| 09/17/2024 | $1.44 | $1.51 (4.86%) | $1.55 | $1.43 | 16,100 | $18.43 M |
| 09/16/2024 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.41 | 4,900 | $17.33 M |
| 09/13/2024 | $1.39 | $1.40 (0.72%) | $1.46 | $1.38 | 35,129 | $17.09 M |
| 09/12/2024 | $1.36 | $1.42 (4.41%) | $1.42 | $1.36 | 3,521 | $17.33 M |
| 09/11/2024 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.36 | 6,700 | $16.84 M |
| 09/10/2024 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 13,029 | $17.09 M |
| 09/09/2024 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.40 | 4,600 | $17.94 M |
| 09/06/2024 | $1.41 | $1.45 (2.84%) | $1.46 | $1.39 | 3,500 | $17.70 M |
| 09/05/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 400 | $17.94 M |
| 09/04/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 500 | $18.06 M |
| 09/03/2024 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.45 | 4,100 | $17.70 M |
| 08/30/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 632 | $18.06 M |
| 08/29/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.48 | 1,300 | $18.18 M |
| 08/28/2024 | $1.44 | $1.50 (4.17%) | $1.54 | $1.44 | 2,800 | $18.31 M |
| 08/27/2024 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.49 | 900 | $18.18 M |
| 08/26/2024 | $1.53 | $1.50 (-1.96%) | $1.58 | $1.50 | 5,400 | $18.31 M |