Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 3 |
| 2024-07-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 174 |
| 2024-07-05 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-07-04 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-07-03 | 1.420 | 1.429 | 1.420 | 1.429 | 1.429 | 900 |
| 2024-07-02 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 875 |
| 2024-07-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2024-06-28 | 1.425 | 1.455 | 1.425 | 1.455 | 1.455 | 1,192 |
| 2024-06-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-06-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-06-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-06-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-06-21 | 1.502 | 1.502 | 1.500 | 1.500 | 1.500 | 900 |
| 2024-06-20 | 1.540 | 1.540 | 1.425 | 1.490 | 1.490 | 2,710 |
| 2024-06-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-06-18 | 1.565 | 1.570 | 1.565 | 1.570 | 1.570 | 2,040 |
| 2024-06-17 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 1,629 |
| 2024-06-14 | 1.603 | 1.603 | 1.603 | 1.603 | 1.603 | 0 |
| 2024-06-13 | 1.603 | 1.603 | 1.603 | 1.603 | 1.603 | 0 |
| 2024-06-12 | 1.603 | 1.603 | 1.603 | 1.603 | 1.603 | 61 |
| 2024-06-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-06-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-06-07 | 1.590 | 1.590 | 1.575 | 1.590 | 1.590 | 1,295 |
| 2024-06-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 35 |
| 2024-06-05 | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | 100 |
| 2024-06-04 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2024-06-03 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 63 |
| 2024-05-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-05-30 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 1,000 |
| 2024-05-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-05-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-05-24 | 1.668 | 1.670 | 1.664 | 1.670 | 1.670 | 1,600 |
| 2024-05-23 | 1.608 | 1.610 | 1.565 | 1.570 | 1.570 | 740 |
| 2024-05-22 | 1.592 | 1.592 | 1.592 | 1.592 | 1.592 | 0 |
| 2024-05-21 | 1.668 | 1.670 | 1.591 | 1.592 | 1.592 | 2,100 |
| 2024-05-20 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 0 |
| 2024-05-17 | 1.708 | 1.708 | 1.690 | 1.698 | 1.698 | 442 |
| 2024-05-16 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2024-05-15 | 1.730 | 1.737 | 1.690 | 1.695 | 1.695 | 4,100 |
| 2024-05-14 | 1.758 | 1.780 | 1.758 | 1.780 | 1.780 | 1,800 |
| 2024-05-13 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-10 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-09 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-08 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-07 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-03 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2024-05-02 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 8 |
| 2024-05-01 | 1.848 | 1.848 | 1.848 | 1.848 | 1.848 | 1,700 |
| 2024-04-30 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | 0 |
| 2024-04-29 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | 0 |
| 2024-04-26 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | 0 |
| 2024-04-25 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | 0 |
| 2024-04-24 | 1.897 | 1.897 | 1.897 | 1.897 | 1.897 | 0 |
| 2024-04-23 | 1.880 | 1.897 | 1.880 | 1.897 | 1.897 | 201 |
| 2024-04-22 | 1.880 | 1.880 | 1.836 | 1.836 | 1.836 | 200 |
| 2024-04-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-04-18 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,193 |
| 2024-04-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
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.