Synlogic, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	5.400	5.400	5.400	5.400	5.400	0
2023-10-19	5.400	5.400	5.400	5.400	5.400	0
2023-10-18	5.400	5.400	5.400	5.400	5.400	0
2023-10-17	5.400	5.400	5.400	5.400	5.400	0
2023-10-16	5.400	5.400	5.400	5.400	5.400	0
2023-10-13	5.400	5.400	5.400	5.400	5.400	0
2023-10-12	5.400	5.400	5.400	5.400	5.400	0
2023-10-11	5.400	5.400	5.400	5.400	5.400	0
2023-10-10	5.400	5.400	5.400	5.400	5.400	0
2023-10-09	5.400	5.400	5.400	5.400	5.400	0
2023-10-06	5.400	5.400	5.400	5.400	5.400	0
2023-10-05	5.400	5.400	5.400	5.400	5.400	0
2023-10-04	5.400	5.400	5.400	5.400	5.400	0
2023-10-03	5.400	5.400	5.400	5.400	5.400	0
2023-10-02	5.400	5.400	5.400	5.400	5.400	0
2023-09-29	5.400	5.400	5.400	5.400	5.400	0
2023-09-28	5.400	5.400	5.400	5.400	5.400	0
2023-09-27	0.360	0.360	0.360	0.360	5.400	13
2023-09-26	0.342	0.342	0.332	0.342	5.134	5,095
2023-09-25	0.359	0.359	0.359	0.359	5.391	0
2023-09-22	0.359	0.359	0.359	0.359	5.391	3,506
2023-09-21	0.350	0.350	0.350	0.350	5.246	531
2023-09-20	0.360	0.360	0.360	0.360	5.398	2,825
2023-09-19	0.345	0.345	0.345	0.345	5.176	0
2023-09-18	0.353	0.409	0.353	0.409	6.137	632
2023-09-15	0.328	0.328	0.328	0.328	4.916	417
2023-09-14	0.263	0.266	0.263	0.266	3.989	72
2023-09-13	0.405	0.405	0.405	0.405	6.075	0
2023-09-12	0.405	0.405	0.405	0.405	6.075	0
2023-09-11	0.405	0.405	0.405	0.405	6.075	160
2023-09-08	0.477	0.477	0.477	0.477	7.153	73
2023-09-07	0.505	0.505	0.505	0.505	7.574	0
2023-09-06	0.505	0.505	0.505	0.505	7.574	0
2023-09-05	0.505	0.505	0.505	0.505	7.574	0
2023-09-04	0.505	0.505	0.505	0.505	7.574	0
2023-09-01	0.505	0.505	0.505	0.505	7.574	0
2023-08-31	0.505	0.505	0.505	0.505	7.574	16
2023-08-30	0.521	0.521	0.521	0.521	7.818	0
2023-08-29	0.521	0.521	0.521	0.521	7.818	0
2023-08-25	0.521	0.521	0.521	0.521	7.818	0
2023-08-24	0.521	0.521	0.521	0.521	7.818	0
2023-08-23	0.521	0.521	0.521	0.521	7.818	0
2023-08-22	0.521	0.521	0.521	0.521	7.818	6
2023-08-21	0.589	0.589	0.535	0.535	8.025	130
2023-08-18	0.510	0.510	0.510	0.510	7.650	0
2023-08-17	0.510	0.510	0.510	0.510	7.650	166
2023-08-16	0.540	0.540	0.540	0.540	8.100	0
2023-08-15	0.540	0.540	0.540	0.540	8.100	33
2023-08-14	0.525	0.525	0.525	0.525	7.872	33
2023-08-11	0.490	0.490	0.490	0.490	7.349	0
2023-08-10	0.490	0.490	0.490	0.490	7.349	0
2023-08-09	0.490	0.490	0.490	0.490	7.349	0
2023-08-08	0.490	0.490	0.490	0.490	7.349	0
2023-08-07	0.490	0.490	0.490	0.490	7.349	0
2023-08-04	0.490	0.490	0.490	0.490	7.349	0
2023-08-03	0.490	0.490	0.490	0.490	7.349	0
2023-08-02	0.490	0.490	0.490	0.490	7.349	0
2023-08-01	0.490	0.490	0.490	0.490	7.349	234
2023-07-31	0.496	0.500	0.490	0.490	7.349	62
2023-07-28	0.480	0.480	0.460	0.460	6.900	160

← NewerPage 13 of 20 · 1,196 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.