Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.499	0.499	0.499	0.499	7.478	0
2023-07-26	0.527	0.527	0.527	0.527	7.905	0
2023-07-25	0.527	0.527	0.527	0.527	7.905	2
2023-07-24	0.490	0.529	0.490	0.529	7.934	179
2023-07-21	0.530	0.530	0.530	0.530	7.954	0
2023-07-20	0.531	0.531	0.530	0.530	7.954	60
2023-07-19	0.514	0.514	0.514	0.514	7.710	66
2023-07-18	0.513	0.513	0.509	0.509	7.632	0
2023-07-17	0.515	0.520	0.510	0.520	7.793	318
2023-07-14	0.520	0.520	0.520	0.520	7.800	6
2023-07-13	0.515	0.534	0.500	0.534	8.010	67
2023-07-12	0.518	0.525	0.518	0.524	7.865	78
2023-07-11	0.550	0.550	0.541	0.541	8.115	46
2023-07-10	0.539	0.539	0.513	0.513	7.702	88
2023-07-07	0.426	0.426	0.426	0.426	6.389	0
2023-07-06	0.426	0.426	0.426	0.426	6.389	133
2023-07-05	0.410	0.410	0.410	0.410	6.147	16
2023-07-04	0.430	0.430	0.430	0.430	6.450	0
2023-07-03	0.430	0.430	0.430	0.430	6.450	0
2023-06-30	0.430	0.430	0.430	0.430	6.450	425
2023-06-29	0.420	0.420	0.420	0.420	6.300	740
2023-06-28	0.517	0.517	0.517	0.517	7.758	0
2023-06-27	0.517	0.517	0.517	0.517	7.758	0
2023-06-26	0.517	0.517	0.517	0.517	7.758	0
2023-06-23	0.517	0.517	0.517	0.517	7.758	0
2023-06-22	0.517	0.517	0.517	0.517	7.758	0
2023-06-21	0.517	0.517	0.517	0.517	7.758	38
2023-06-20	0.550	0.550	0.550	0.550	8.249	79
2023-06-19	0.627	0.627	0.627	0.627	9.405	0
2023-06-16	0.627	0.627	0.627	0.627	9.405	0
2023-06-15	0.627	0.627	0.627	0.627	9.405	0
2023-06-14	0.627	0.627	0.627	0.627	9.405	0
2023-06-13	0.627	0.627	0.627	0.627	9.405	0
2023-06-12	0.627	0.627	0.627	0.627	9.405	0
2023-06-09	0.627	0.627	0.627	0.627	9.405	333
2023-06-08	0.599	0.599	0.597	0.597	8.949	113
2023-06-07	0.610	0.610	0.610	0.610	9.152	0
2023-06-06	0.580	0.610	0.580	0.610	9.152	662
2023-06-05	0.549	0.549	0.549	0.549	8.238	0
2023-06-02	0.549	0.549	0.549	0.549	8.238	0
2023-06-01	0.550	0.550	0.549	0.549	8.238	12
2023-05-31	0.545	0.545	0.545	0.545	8.175	0
2023-05-30	0.545	0.545	0.545	0.545	8.175	0
2023-05-26	0.545	0.545	0.545	0.545	8.175	333
2023-05-25	0.590	0.590	0.590	0.590	8.842	0
2023-05-24	0.590	0.590	0.590	0.590	8.842	0
2023-05-23	0.590	0.590	0.590	0.590	8.842	0
2023-05-22	0.590	0.590	0.590	0.590	8.842	0
2023-05-19	0.580	0.590	0.580	0.590	8.842	360
2023-05-18	0.560	0.560	0.560	0.560	8.400	0
2023-05-17	0.560	0.560	0.560	0.560	8.400	66
2023-05-16	0.522	0.522	0.522	0.522	7.836	0
2023-05-15	0.522	0.522	0.522	0.522	7.836	0
2023-05-12	0.522	0.522	0.522	0.522	7.836	0
2023-05-11	0.543	0.543	0.522	0.522	7.836	72
2023-05-10	0.516	0.516	0.516	0.516	7.740	26
2023-05-09	0.680	0.680	0.588	0.590	8.843	125
2023-05-05	0.575	0.575	0.572	0.572	8.580	166
2023-05-04	0.541	0.541	0.541	0.541	8.117	0
2023-05-03	0.541	0.541	0.541	0.541	8.117	0

← NewerPage 14 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.