Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2024-04-05 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2024-04-04 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2024-04-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 549 |
| 2024-04-02 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-28 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-27 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-26 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-25 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-22 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-21 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-20 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-19 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 0 |
| 2024-03-18 | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | 268 |
| 2024-03-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-13 | 1.920 | 1.920 | 1.860 | 1.860 | 1.860 | 418 |
| 2024-03-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-03-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-03-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-03-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 46 |
| 2024-03-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-03-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-03-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-03-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 350 |
| 2024-02-29 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2024-02-28 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2024-02-27 | 1.876 | 1.925 | 1.876 | 1.925 | 1.925 | 1,166 |
| 2024-02-26 | 1.893 | 1.893 | 1.893 | 1.893 | 1.893 | 500 |
| 2024-02-23 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2024-02-22 | 2.134 | 2.134 | 2.120 | 2.125 | 2.125 | 220 |
| 2024-02-21 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 100 |
| 2024-02-20 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 2 |
| 2024-02-19 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2024-02-16 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2024-02-15 | 1.715 | 1.788 | 1.715 | 1.788 | 1.788 | 500 |
| 2024-02-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-02-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-02-12 | 1.670 | 1.670 | 1.585 | 1.585 | 1.585 | 1,709 |
| 2024-02-09 | 1.560 | 1.830 | 1.470 | 1.830 | 1.830 | 8,247 |
| 2024-02-08 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-02-07 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-02-06 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-02-05 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-02-02 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-02-01 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-01-31 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 0 |
| 2024-01-30 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 200 |
| 2024-01-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-25 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-24 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-23 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-22 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-19 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-18 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 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.