Synlogic, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	0.700	0.700	0.700	0.700	0.700	0
2026-06-02	0.700	0.700	0.700	0.700	0.700	10
2026-06-01	0.690	0.690	0.690	0.690	0.690	13,957
2026-05-29	0.670	0.670	0.670	0.670	0.670	100
2026-05-28	0.665	0.666	0.665	0.666	0.666	12
2026-05-27	0.600	0.600	0.600	0.600	0.600	1
2026-05-26	0.600	0.600	0.600	0.600	0.600	0
2026-05-22	0.600	0.600	0.600	0.600	0.600	0
2026-05-21	0.600	0.600	0.600	0.600	0.600	0
2026-05-20	0.595	0.595	0.595	0.595	0.595	0
2026-05-19	0.628	0.628	0.595	0.595	0.595	442
2026-05-18	0.653	0.653	0.653	0.653	0.653	0
2026-05-15	0.653	0.653	0.653	0.653	0.653	3
2026-05-14	0.596	0.596	0.596	0.596	0.596	0
2026-05-13	0.596	0.596	0.596	0.596	0.596	2
2026-05-12	0.645	0.645	0.645	0.645	0.645	0
2026-05-11	0.645	0.645	0.645	0.645	0.645	4
2026-05-08	0.645	0.645	0.645	0.645	0.645	2
2026-05-07	0.600	0.600	0.600	0.600	0.600	0
2026-05-06	0.600	0.600	0.600	0.600	0.600	2
2026-05-05	0.649	0.649	0.649	0.649	0.649	0
2026-05-01	0.605	0.649	0.605	0.649	0.649	3
2026-04-30	0.610	0.610	0.610	0.610	0.610	1,098
2026-04-29	0.640	0.640	0.640	0.640	0.640	0
2026-04-28	0.640	0.640	0.640	0.640	0.640	2,188
2026-04-27	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 2 of 2 · 86 trading days

Stock splits

No stock splits on record.

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.