-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+2.04% -
3 MONTH PERFORMANCE
+2.04% -
6 MONTH PERFORMANCE
-15.73% -
YEAR-TO-DATE PERFORMANCE
-61.04% -
1 YEAR PERFORMANCE
-48.45%
Synlogic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.43 | 2,618 | $18.31 M |
| 08/22/2024 | $1.44 | $1.51 (4.86%) | $1.51 | $1.44 | 700 | $18.43 M |
| 08/21/2024 | $1.47 | $1.49 (1.36%) | $1.49 | $1.45 | 14,000 | $18.18 M |
| 08/20/2024 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.42 | 2,200 | $18.06 M |
| 08/19/2024 | $1.46 | $1.44 (-1.37%) | $1.51 | $1.44 | 1,500 | $17.57 M |
| 08/16/2024 | $1.43 | $1.44 (0.7%) | $1.47 | $1.42 | 2,900 | $17.57 M |
| 08/15/2024 | $1.54 | $1.42 (-7.79%) | $1.54 | $1.42 | 3,500 | $17.33 M |
| 08/14/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.39 | 4,019 | $17.21 M |
| 08/13/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.35 | 615 | $16.72 M |
| 08/12/2024 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.22 | 65,000 | $17.09 M |
| 08/09/2024 | $1.64 | $1.46 (-10.98%) | $1.64 | $1.46 | 12,912 | $17.82 M |
| 08/08/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.55 | 2,235 | $19.16 M |
| 08/07/2024 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.58 | 16,000 | $20.01 M |
| 08/06/2024 | $1.54 | $1.64 (6.49%) | $1.68 | $1.54 | 14,800 | $20.01 M |
| 08/05/2024 | $1.55 | $1.59 (2.58%) | $1.68 | $1.54 | 9,604 | $19.40 M |
| 08/02/2024 | $1.75 | $1.61 (-8%) | $1.75 | $1.58 | 6,490 | $19.65 M |
| 08/01/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.64 | 8,800 | $20.99 M |
| 07/31/2024 | $1.66 | $1.69 (1.81%) | $1.71 | $1.62 | 3,935 | $20.62 M |
| 07/30/2024 | $1.67 | $1.68 (0.6%) | $1.70 | $1.59 | 6,300 | $20.50 M |
| 07/29/2024 | $1.63 | $1.69 (3.68%) | $1.69 | $1.63 | 1,400 | $20.62 M |
| 07/26/2024 | $1.59 | $1.67 (5.03%) | $1.68 | $1.59 | 1,900 | $20.38 M |
| 07/25/2024 | $1.68 | $1.68 (0%) | $1.72 | $1.56 | 4,900 | $20.50 M |
| 07/24/2024 | $1.65 | $1.71 (3.64%) | $1.71 | $1.48 | 32,826 | $20.87 M |
| 07/23/2024 | $1.66 | $1.64 (-1.2%) | $1.71 | $1.64 | 7,916 | $20.01 M |
| 07/22/2024 | $1.47 | $1.64 (11.56%) | $1.64 | $1.47 | 16,722 | $20.01 M |
| 07/19/2024 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.55 | 3,100 | $18.92 M |
| 07/18/2024 | $1.55 | $1.60 (3.23%) | $1.63 | $1.55 | 4,000 | $19.53 M |
| 07/17/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.51 | 30,200 | $20.14 M |
| 07/16/2024 | $1.50 | $1.56 (4%) | $1.63 | $1.50 | 13,000 | $19.04 M |
| 07/15/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 12,338 | $18.31 M |
| 07/12/2024 | $1.43 | $1.49 (4.2%) | $1.51 | $1.42 | 32,007 | $18.18 M |
| 07/11/2024 | $1.45 | $1.45 (0%) | $1.50 | $1.42 | 23,102 | $17.70 M |
| 07/10/2024 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.45 | 5,921 | $17.94 M |
| 07/09/2024 | $1.45 | $1.45 (0%) | $1.54 | $1.45 | 9,701 | $17.70 M |
| 07/08/2024 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 4,447 | $17.70 M |
| 07/05/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.45 | 3,022 | $17.94 M |