Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	2.525	2.525	2.525	2.525	37.875	0
2022-04-11	2.525	2.525	2.525	2.525	37.875	0
2022-04-08	2.525	2.525	2.525	2.525	37.875	0
2022-04-07	2.525	2.525	2.525	2.525	37.875	0
2022-04-06	2.525	2.525	2.525	2.525	37.875	0
2022-04-05	2.525	2.525	2.525	2.525	37.875	0
2022-04-04	2.525	2.525	2.525	2.525	37.875	0
2022-04-01	2.525	2.525	2.525	2.525	37.875	0
2022-03-31	2.525	2.525	2.525	2.525	37.875	0
2022-03-30	2.525	2.525	2.525	2.525	37.875	0
2022-03-29	2.525	2.525	2.525	2.525	37.875	0
2022-03-28	2.525	2.525	2.525	2.525	37.875	0
2022-03-25	2.525	2.525	2.525	2.525	37.875	0
2022-03-24	2.547	2.547	2.525	2.525	37.875	14
2022-03-23	2.279	2.279	2.279	2.279	34.185	0
2022-03-22	2.279	2.279	2.279	2.279	34.185	66
2022-03-21	2.091	2.091	2.091	2.091	31.358	0
2022-03-18	2.091	2.091	2.091	2.091	31.358	0
2022-03-17	2.091	2.091	2.091	2.091	31.358	0
2022-03-16	2.091	2.091	2.091	2.091	31.358	0
2022-03-15	2.091	2.091	2.091	2.091	31.358	0
2022-03-14	2.091	2.091	2.091	2.091	31.358	0
2022-03-11	2.092	2.092	2.091	2.091	31.358	16
2022-03-10	1.874	1.874	1.874	1.874	28.113	0
2022-03-09	1.874	1.874	1.874	1.874	28.113	0
2022-03-08	1.874	1.874	1.874	1.874	28.113	0
2022-03-07	1.874	1.874	1.874	1.874	28.113	0
2022-03-04	1.874	1.874	1.874	1.874	28.113	0
2022-03-03	1.874	1.874	1.874	1.874	28.113	0
2022-03-02	1.874	1.874	1.874	1.874	28.113	0
2022-03-01	1.874	1.874	1.874	1.874	28.113	0
2022-02-28	1.874	1.874	1.874	1.874	28.113	0
2022-02-25	1.874	1.874	1.874	1.874	28.113	0
2022-02-24	1.874	1.874	1.874	1.874	28.113	0
2022-02-23	1.874	1.874	1.874	1.874	28.113	20
2022-02-22	2.090	2.090	2.090	2.090	31.350	0
2022-02-21	2.090	2.090	2.090	2.090	31.350	0
2022-02-18	2.090	2.090	2.090	2.090	31.350	0
2022-02-17	2.090	2.090	2.090	2.090	31.350	0
2022-02-16	2.090	2.090	2.090	2.090	31.350	0
2022-02-15	2.090	2.090	2.090	2.090	31.350	0
2022-02-14	1.518	1.518	1.518	1.518	22.770	0
2022-02-11	1.518	1.518	1.518	1.518	22.770	0
2022-02-10	1.518	1.518	1.518	1.518	22.770	0
2022-02-09	1.518	1.518	1.518	1.518	22.770	0
2022-02-08	1.518	1.518	1.518	1.518	22.770	0
2022-02-07	1.518	1.518	1.518	1.518	22.770	0
2022-02-04	1.518	1.518	1.518	1.518	22.770	0
2022-02-03	1.518	1.518	1.518	1.518	22.770	0
2022-02-02	1.518	1.518	1.518	1.518	22.770	0
2022-02-01	1.518	1.518	1.518	1.518	22.770	0
2022-01-31	1.518	1.518	1.518	1.518	22.770	0
2022-01-28	1.518	1.518	1.518	1.518	22.770	0
2022-01-27	1.518	1.518	1.518	1.518	22.770	0
2022-01-26	1.518	1.518	1.518	1.518	22.770	0
2022-01-25	1.518	1.518	1.518	1.518	22.770	0
2022-01-24	1.645	1.645	1.515	1.518	22.770	33
2022-01-21	1.975	1.975	1.975	1.975	29.625	0
2022-01-20	1.975	1.975	1.975	1.975	29.625	2
2022-01-19	2.330	2.330	2.330	2.330	34.950	0

← NewerPage 19 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.