Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 994 |
| 2026-10-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4 |
| 2026-10-08 | 1.100 | 1.110 | 1.070 | 1.070 | 1.070 | 1 |
| 2026-10-05 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 300 |
| 2026-10-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,806 |
| 2026-09-30 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 5,513 |
| 2026-09-28 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 899 |
| 2026-09-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2026-09-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-09-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2 |
| 2026-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 270 |
| 2026-09-02 | 1.250 | 1.380 | 1.250 | 1.380 | 1.380 | 1 |
| 2026-08-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,000 |
| 2026-08-14 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 800 |
| 2026-08-13 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 2,600 |
| 2026-08-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2026-08-06 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-08-05 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,612 |
| 2026-08-04 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 3 |
| 2026-08-03 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,610 |
| 2026-07-31 | 1.200 | 1.240 | 1.180 | 1.180 | 1.180 | 14,184 |
| 2026-07-30 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 119 |
| 2026-07-29 | 0.750 | 1.210 | 0.750 | 1.180 | 1.180 | 76,399 |
| 2026-07-28 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 10,000 |
| 2026-07-24 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
| 2026-07-22 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 400 |
| 2026-07-21 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-20 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-17 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-16 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-15 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-14 | 0.750 | 0.750 | 0.711 | 0.711 | 0.711 | 322 |
| 2026-07-13 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 0 |
| 2026-07-10 | 0.711 | 0.711 | 0.711 | 0.711 | 0.711 | 3 |
| 2026-07-09 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 0 |
| 2026-07-08 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 2,100 |
| 2026-07-07 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 10 |
| 2026-07-06 | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0 |
| 2026-07-03 | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0 |
| 2026-07-02 | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 2 |
| 2026-07-01 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 0 |
| 2026-06-30 | 0.701 | 0.701 | 0.701 | 0.701 | 0.701 | 18,000 |
| 2026-06-29 | 0.677 | 0.677 | 0.677 | 0.677 | 0.677 | 100 |
| 2026-06-26 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 685 |
| 2026-06-25 | 0.611 | 0.611 | 0.611 | 0.611 | 0.611 | 0 |
| 2026-06-24 | 0.611 | 0.611 | 0.611 | 0.611 | 0.611 | 190 |
| 2026-06-23 | 0.611 | 0.611 | 0.611 | 0.611 | 0.611 | 2 |
| 2026-06-22 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 37 |
| 2026-06-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-18 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-17 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 224 |
| 2026-06-16 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 31 |
| 2026-06-15 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 2 |
| 2026-06-12 | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0 |
| 2026-06-11 | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 2 |
| 2026-06-10 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-09 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-08 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-05 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2026-06-04 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 12 |
Page 1 of 20 · 1,189 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.