Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.010	1.010	1.010	1.010	15.150	0
2023-02-02	1.010	1.010	1.010	1.010	15.150	0
2023-02-01	1.010	1.010	1.010	1.010	15.150	0
2023-01-31	1.010	1.010	1.010	1.010	15.150	0
2023-01-30	1.010	1.010	1.010	1.010	15.150	0
2023-01-27	1.010	1.010	1.010	1.010	15.150	0
2023-01-26	1.010	1.010	1.010	1.010	15.150	0
2023-01-25	1.010	1.010	1.010	1.010	15.150	0
2023-01-24	1.010	1.030	0.990	1.010	15.150	0
2023-01-23	0.952	0.952	0.952	0.952	14.280	0
2023-01-20	0.952	0.952	0.952	0.952	14.280	0
2023-01-19	1.060	1.060	0.952	0.952	14.280	21
2022-12-13	0.951	0.951	0.951	0.951	14.261	0
2022-12-12	0.951	0.951	0.951	0.951	14.261	0
2022-12-09	0.951	0.951	0.951	0.951	14.261	0
2022-12-08	0.951	0.951	0.951	0.951	14.261	0
2022-12-07	0.951	0.951	0.951	0.951	14.261	0
2022-12-06	0.951	0.951	0.951	0.951	14.261	0
2022-12-05	0.951	0.951	0.951	0.951	14.261	0
2022-12-02	0.951	0.951	0.951	0.951	14.261	0
2022-12-01	0.951	0.951	0.951	0.951	14.261	0
2022-11-30	0.951	0.951	0.951	0.951	14.261	0
2022-11-29	0.951	0.951	0.951	0.951	14.261	0
2022-11-28	0.951	0.951	0.951	0.951	14.261	0
2022-11-25	0.951	0.951	0.951	0.951	14.261	0
2022-11-24	0.951	0.951	0.951	0.951	14.261	0
2022-11-23	0.951	0.951	0.951	0.951	14.261	0
2022-11-22	0.951	0.951	0.951	0.951	14.261	0
2022-11-21	0.951	0.951	0.951	0.951	14.261	0
2022-11-18	0.951	0.951	0.951	0.951	14.261	0
2022-11-17	0.951	0.951	0.951	0.951	14.261	0
2022-11-16	0.951	0.951	0.951	0.951	14.261	0
2022-11-15	0.951	0.951	0.951	0.951	14.261	0
2022-11-14	0.951	0.951	0.951	0.951	14.261	0
2022-11-11	0.951	0.951	0.951	0.951	14.261	0
2022-11-10	0.951	0.951	0.951	0.951	14.261	0
2022-11-09	0.951	0.951	0.951	0.951	14.261	0
2022-11-08	0.951	0.951	0.951	0.951	14.261	0
2022-11-07	0.951	0.951	0.951	0.951	14.261	0
2022-11-04	0.951	0.951	0.951	0.951	14.261	189
2022-11-03	0.951	0.951	0.951	0.951	14.261	0
2022-11-02	0.951	0.951	0.951	0.951	14.261	0
2022-11-01	0.951	0.951	0.951	0.951	14.261	0
2022-10-31	0.951	0.951	0.951	0.951	14.261	0
2022-10-28	0.951	0.951	0.951	0.951	14.261	0
2022-10-27	0.951	0.951	0.951	0.951	14.261	0
2022-10-26	0.951	0.951	0.951	0.951	14.261	0
2022-10-25	0.951	0.951	0.951	0.951	14.261	0
2022-10-24	0.951	0.951	0.951	0.951	14.261	189
2022-10-21	1.088	1.090	1.088	1.090	16.343	13
2022-10-20	1.088	1.090	1.088	1.090	16.343	13
2022-10-19	1.150	1.150	1.150	1.150	17.250	0
2022-10-18	1.195	1.300	1.150	1.150	17.250	4,355
2022-10-17	1.130	1.130	1.130	1.130	16.950	0
2022-10-14	1.130	1.130	1.130	1.130	16.950	0
2022-10-13	1.130	1.130	1.130	1.130	16.950	0
2022-10-12	1.130	1.130	1.130	1.130	16.950	0
2022-10-11	1.148	1.150	1.130	1.130	16.950	105
2022-10-10	1.105	1.105	1.105	1.105	16.575	6
2022-10-07	1.060	1.060	1.060	1.060	15.900	40

← NewerPage 16 of 20 · 1,189 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.