Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-17 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-01-16 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 367 |
| 2024-01-15 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-12 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-11 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-10 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-09 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-08 | 4.138 | 4.138 | 4.138 | 4.138 | 4.138 | 0 |
| 2024-01-05 | 4.610 | 4.710 | 4.130 | 4.138 | 4.138 | 514 |
| 2024-01-04 | 4.949 | 4.949 | 4.548 | 4.548 | 4.548 | 215 |
| 2024-01-03 | 4.824 | 4.824 | 4.824 | 4.824 | 4.824 | 357 |
| 2024-01-02 | 4.223 | 4.223 | 4.223 | 4.223 | 4.223 | 188 |
| 2023-12-29 | 3.571 | 3.571 | 3.571 | 3.571 | 3.571 | 500 |
| 2023-12-28 | 3.544 | 3.544 | 3.347 | 3.347 | 3.347 | 176 |
| 2023-12-27 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 387 |
| 2023-12-22 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 0 |
| 2023-12-21 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 0 |
| 2023-12-20 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 0 |
| 2023-12-19 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 100 |
| 2023-12-18 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-12-15 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-12-14 | 3.723 | 3.723 | 3.695 | 3.695 | 3.695 | 400 |
| 2023-12-13 | 3.435 | 3.440 | 3.435 | 3.440 | 3.440 | 100 |
| 2023-12-12 | 3.320 | 3.600 | 3.317 | 3.317 | 3.317 | 800 |
| 2023-12-11 | 3.492 | 3.610 | 3.153 | 3.153 | 3.153 | 3,310 |
| 2023-12-08 | 2.909 | 2.909 | 2.909 | 2.909 | 2.909 | 200 |
| 2023-12-07 | 2.582 | 2.582 | 2.582 | 2.582 | 2.582 | 0 |
| 2023-12-06 | 2.582 | 2.582 | 2.582 | 2.582 | 2.582 | 0 |
| 2023-12-05 | 2.582 | 2.582 | 2.582 | 2.582 | 2.582 | 0 |
| 2023-12-04 | 2.582 | 2.582 | 2.582 | 2.582 | 2.582 | 0 |
| 2023-12-01 | 2.582 | 2.582 | 2.582 | 2.582 | 2.582 | 100 |
| 2023-11-30 | 2.447 | 2.608 | 2.447 | 2.608 | 2.608 | 200 |
| 2023-11-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 350 |
| 2023-11-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-24 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-23 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-17 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-11-16 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 113 |
| 2023-11-15 | 2.115 | 2.115 | 2.115 | 2.115 | 2.115 | 900 |
| 2023-11-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 400 |
| 2023-11-13 | 2.195 | 2.195 | 2.195 | 2.195 | 2.195 | 0 |
| 2023-11-10 | 2.195 | 2.195 | 2.195 | 2.195 | 2.195 | 0 |
| 2023-11-09 | 2.195 | 2.195 | 2.195 | 2.195 | 2.195 | 0 |
| 2023-11-08 | 2.225 | 2.225 | 2.195 | 2.195 | 2.195 | 415 |
| 2023-11-07 | 2.156 | 2.156 | 2.156 | 2.156 | 2.156 | 133 |
| 2023-11-06 | 2.468 | 2.468 | 2.464 | 2.464 | 2.464 | 208 |
| 2023-11-03 | 1.978 | 1.978 | 1.978 | 1.978 | 1.978 | 300 |
| 2023-11-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-11-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 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.