Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-10-05 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-10-04 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-10-03 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-30 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-29 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-28 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-27 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-26 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-23 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-22 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-21 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-20 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-16 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-15 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-14 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-13 | 1.090 | 1.090 | 1.090 | 1.090 | 16.350 | 0 |
| 2022-09-12 | 1.088 | 1.090 | 1.088 | 1.090 | 16.350 | 86 |
| 2022-09-09 | 1.024 | 1.024 | 1.024 | 1.024 | 15.360 | 0 |
| 2022-09-08 | 1.024 | 1.024 | 1.024 | 1.024 | 15.360 | 13 |
| 2022-09-07 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-09-06 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-09-05 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-09-02 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-09-01 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-31 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-30 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-26 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-25 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-24 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 0 |
| 2022-08-23 | 1.090 | 1.090 | 0.930 | 0.950 | 14.250 | 86 |
| 2022-08-22 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 0 |
| 2022-08-19 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 0 |
| 2022-08-18 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 0 |
| 2022-08-17 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 0 |
| 2022-08-16 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 0 |
| 2022-08-15 | 1.119 | 1.119 | 1.119 | 1.119 | 16.782 | 6 |
| 2022-08-12 | 0.998 | 0.998 | 0.998 | 0.998 | 14.970 | 0 |
| 2022-08-11 | 1.000 | 1.000 | 0.998 | 0.998 | 14.970 | 33 |
| 2022-08-10 | 1.000 | 1.000 | 0.998 | 0.998 | 14.970 | 33 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 15.000 | 0 |
| 2022-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 15.000 | 28 |
| 2022-08-05 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-08-04 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-08-03 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-08-02 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-08-01 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-29 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-28 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-27 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-26 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-25 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-22 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-21 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-20 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-19 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-18 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-15 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-14 | 1.081 | 1.081 | 1.081 | 1.081 | 16.208 | 0 |
| 2022-07-13 | 1.085 | 1.085 | 1.081 | 1.081 | 16.208 | 13 |
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.