Synlogic, Inc. historical data

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

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
2026-04-24	0.595	0.595	0.595	0.595	0.595	166
2026-04-23	0.635	0.635	0.635	0.635	0.635	2
2026-04-22	0.595	0.595	0.595	0.595	0.595	0
2026-04-21	0.595	0.595	0.595	0.595	0.595	1
2026-04-20	0.600	0.600	0.600	0.600	0.600	3
2026-04-17	0.595	0.595	0.595	0.595	0.595	106
2026-04-16	0.635	0.635	0.635	0.635	0.635	2
2026-04-15	0.620	0.620	0.620	0.620	0.620	0
2026-04-14	0.625	0.625	0.620	0.620	0.620	5,718
2026-04-13	0.597	0.597	0.597	0.597	0.597	0
2026-04-10	0.625	0.625	0.597	0.597	0.597	652
2026-04-09	0.600	0.613	0.595	0.595	0.595	17,570
2026-04-08	0.610	0.620	0.610	0.620	0.620	7,633
2026-04-07	0.650	0.650	0.600	0.602	0.602	31,027
2026-04-02	0.595	0.595	0.595	0.595	0.595	359
2026-04-01	0.600	0.600	0.600	0.600	0.600	1,000
2026-03-31	0.620	0.620	0.620	0.620	0.620	94
2026-03-30	0.680	0.680	0.600	0.630	0.630	5,371
2026-03-27	0.610	0.680	0.610	0.612	0.612	11
2026-03-26	0.670	0.670	0.670	0.670	0.670	0
2026-03-25	0.670	0.670	0.670	0.670	0.670	0
2026-03-24	0.670	0.670	0.670	0.670	0.670	0
2026-03-23	0.670	0.670	0.670	0.670	0.670	0
2026-03-20	0.670	0.670	0.670	0.670	0.670	0
2026-03-19	0.670	0.670	0.670	0.670	0.670	0
2026-03-18	0.670	0.670	0.670	0.670	0.670	687
2026-03-17	0.665	0.700	0.630	0.650	0.650	292
2026-03-16	0.665	0.665	0.665	0.665	0.665	0
2026-03-13	0.665	0.665	0.665	0.665	0.665	0
2026-03-12	0.665	0.665	0.665	0.665	0.665	0
2026-03-11	0.665	0.665	0.665	0.665	0.665	0
2026-03-10	0.665	0.665	0.665	0.665	0.665	3
2026-03-09	0.600	0.600	0.600	0.600	0.600	0
2026-03-06	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 2 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.