Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.541	0.541	0.541	0.541	8.117	0
2023-04-28	0.541	0.541	0.541	0.541	8.117	13
2023-04-27	0.653	0.653	0.653	0.653	9.797	0
2023-04-26	0.653	0.653	0.653	0.653	9.797	0
2023-04-25	0.653	0.653	0.653	0.653	9.797	0
2023-04-24	0.653	0.653	0.653	0.653	9.797	0
2023-04-21	0.653	0.653	0.653	0.653	9.797	0
2023-04-20	0.685	0.685	0.685	0.685	10.275	0
2023-04-19	0.685	0.685	0.685	0.685	10.275	0
2023-04-18	0.685	0.685	0.685	0.685	10.275	0
2023-04-17	0.685	0.685	0.685	0.685	10.275	0
2023-04-14	0.685	0.685	0.685	0.685	10.275	2,407
2023-04-13	0.523	0.523	0.523	0.523	7.847	0
2023-04-12	0.523	0.523	0.523	0.523	7.847	0
2023-04-11	0.523	0.523	0.523	0.523	7.847	0
2023-04-06	0.523	0.523	0.523	0.523	7.847	0
2023-04-05	0.523	0.523	0.523	0.523	7.847	0
2023-04-04	0.523	0.523	0.523	0.523	7.847	73
2023-04-03	0.648	0.648	0.648	0.648	9.723	0
2023-03-31	0.648	0.648	0.648	0.648	9.723	0
2023-03-30	0.648	0.648	0.648	0.648	9.723	0
2023-03-29	0.648	0.648	0.648	0.648	9.723	0
2023-03-28	0.648	0.648	0.648	0.648	9.723	0
2023-03-27	0.648	0.648	0.648	0.648	9.723	0
2023-03-24	0.648	0.648	0.648	0.648	9.723	0
2023-03-23	0.648	0.648	0.648	0.648	9.723	13
2023-03-22	0.698	0.698	0.698	0.698	10.473	0
2023-03-21	0.661	0.698	0.661	0.698	10.473	53
2023-03-20	0.930	0.930	0.930	0.930	13.950	0
2023-03-17	0.930	0.930	0.930	0.930	13.950	0
2023-03-16	0.930	0.930	0.930	0.930	13.950	0
2023-03-15	0.930	0.930	0.930	0.930	13.950	0
2023-03-14	0.930	0.930	0.930	0.930	13.950	0
2023-03-13	0.930	0.930	0.930	0.930	13.950	0
2023-03-10	0.930	0.930	0.930	0.930	13.950	0
2023-03-09	0.930	0.930	0.930	0.930	13.950	0
2023-03-08	0.930	0.930	0.930	0.930	13.950	0
2023-03-07	0.930	0.930	0.930	0.930	13.950	0
2023-03-06	0.930	0.930	0.930	0.930	13.950	0
2023-03-03	0.930	0.930	0.930	0.930	13.950	0
2023-03-02	0.930	0.930	0.930	0.930	13.950	0
2023-03-01	0.930	0.930	0.930	0.930	13.950	0
2023-02-28	0.930	0.930	0.930	0.930	13.950	0
2023-02-27	0.930	0.930	0.930	0.930	13.950	0
2023-02-24	0.930	0.930	0.930	0.930	13.950	0
2023-02-23	0.930	0.930	0.930	0.930	13.950	0
2023-02-22	0.930	0.930	0.930	0.930	13.950	0
2023-02-21	0.930	0.930	0.930	0.930	13.950	0
2023-02-20	0.930	0.930	0.930	0.930	13.950	0
2023-02-17	0.930	0.930	0.930	0.930	13.950	0
2023-02-16	0.930	0.930	0.930	0.930	13.950	0
2023-02-15	0.930	0.930	0.930	0.930	13.950	0
2023-02-14	0.930	0.930	0.930	0.930	13.950	0
2023-02-13	0.930	0.930	0.930	0.930	13.950	0
2023-02-10	0.930	0.930	0.930	0.930	13.950	0
2023-02-09	0.930	0.930	0.930	0.930	13.950	0
2023-02-08	0.930	0.930	0.930	0.930	13.950	0
2023-02-07	0.930	0.930	0.930	0.930	13.950	16
2023-02-06	1.010	1.010	1.010	1.010	15.150	0
2023-02-03	1.010	1.010	1.010	1.010	15.150	0

← NewerPage 15 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.