5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
+2.86%
1 YEAR PERFORMANCE
-61.90%
Synlogic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.36 | 34,073 | $17.60 M |
| 01/13/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.38 | 16,200 | $17.36 M |
| 01/10/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.40 | 73,611 | $17.97 M |
| 01/08/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.41 | 28,219 | $18.34 M |
| 01/07/2025 | $1.41 | $1.44 (2.13%) | $1.48 | $1.41 | 11,600 | $17.60 M |
| 01/06/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.41 | 13,100 | $17.36 M |
| 01/03/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.38 | 5,400 | $17.72 M |
| 01/02/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.36 | 15,808 | $17.36 M |
| 12/31/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.36 | 20,045 | $17.11 M |
| 12/30/2024 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.36 | 54,411 | $17.11 M |
| 12/27/2024 | $1.41 | $1.36 (-3.55%) | $1.49 | $1.36 | 72,705 | $16.62 M |
| 12/26/2024 | $1.37 | $1.41 (2.92%) | $1.59 | $1.37 | 21,800 | $17.24 M |
| 12/24/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 13,618 | $16.99 M |
| 12/23/2024 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.38 | 8,800 | $16.87 M |
| 12/20/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.37 | 31,424 | $17.36 M |
| 12/19/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.36 | 11,386 | $16.75 M |
| 12/18/2024 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.37 | 42,100 | $16.75 M |
| 12/17/2024 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.41 | 35,000 | $17.72 M |
| 12/16/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.46 | 23,900 | $18.21 M |
| 12/13/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 96,900 | $18.34 M |
| 12/12/2024 | $1.60 | $1.52 (-5%) | $1.60 | $1.44 | 103,421 | $18.58 M |
| 12/11/2024 | $1.75 | $1.53 (-12.57%) | $1.88 | $1.48 | 1.03 M | $18.70 M |
| 12/10/2024 | $1.37 | $1.45 (5.84%) | $1.45 | $1.36 | 20,915 | $17.72 M |
| 12/09/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.36 | 7,721 | $17.11 M |
| 12/06/2024 | $1.40 | $1.44 (2.86%) | $1.44 | $1.40 | 19,024 | $17.60 M |
| 12/05/2024 | $1.38 | $1.41 (2.17%) | $1.41 | $1.37 | 9,000 | $17.24 M |
| 12/04/2024 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 8,500 | $17.24 M |
| 12/03/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 7,100 | $17.11 M |
| 12/02/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.40 | 11,407 | $17.24 M |
| 11/29/2024 | $1.41 | $1.42 (0.71%) | $1.44 | $1.39 | 4,006 | $17.36 M |
| 11/27/2024 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 4,500 | $17.24 M |
| 11/26/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.40 | 10,444 | $17.11 M |
| 11/25/2024 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.36 | 10,713 | $16.99 M |
| 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 |