Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.330	2.330	2.330	2.330	34.950	0
2022-01-17	2.330	2.330	2.330	2.330	34.950	0
2022-01-14	2.330	2.330	2.330	2.330	34.950	0
2022-01-13	2.330	2.330	2.330	2.330	34.950	0
2022-01-12	2.330	2.330	2.330	2.330	34.950	0
2022-01-11	2.330	2.330	2.330	2.330	34.950	0
2022-01-10	2.330	2.330	2.330	2.330	34.950	0
2022-01-07	2.330	2.330	2.330	2.330	34.950	0
2022-01-06	2.330	2.330	2.330	2.330	34.950	0
2022-01-05	2.330	2.330	2.330	2.330	34.950	0
2022-01-04	2.330	2.330	2.330	2.330	34.950	0
2021-12-31	2.330	2.330	2.330	2.330	34.950	0
2021-12-30	2.330	2.330	2.330	2.330	34.950	0
2021-12-29	2.300	2.330	2.300	2.330	34.950	12
2021-12-13	2.684	2.684	2.684	2.684	40.260	0
2021-12-10	2.684	2.684	2.684	2.684	40.260	108
2021-12-09	2.751	2.751	2.751	2.751	41.258	0
2021-12-08	2.751	2.751	2.751	2.751	41.258	20
2021-12-07	2.505	2.505	2.505	2.505	37.575	0
2021-12-06	2.505	2.505	2.505	2.505	37.575	0
2021-12-03	2.505	2.505	2.505	2.505	37.575	0
2021-12-02	2.505	2.505	2.505	2.505	37.575	0
2021-12-01	2.450	2.505	2.450	2.505	37.575	30
2021-11-30	2.360	2.360	2.360	2.360	35.400	93
2021-11-29	2.542	2.542	2.526	2.526	37.890	38
2021-11-26	2.700	2.700	2.700	2.700	40.500	0
2021-11-25	2.700	2.700	2.700	2.700	40.500	0
2021-11-24	2.700	2.700	2.700	2.700	40.500	0
2021-11-23	2.700	2.700	2.700	2.700	40.500	0
2021-11-22	2.700	2.700	2.700	2.700	40.500	0
2021-11-19	2.700	2.700	2.700	2.700	40.500	0
2021-11-18	2.700	2.700	2.700	2.700	40.500	0
2021-11-17	2.750	2.750	2.700	2.700	40.500	628
2021-11-16	2.658	2.658	2.658	2.658	39.864	0
2021-11-15	2.658	2.658	2.658	2.658	39.864	0
2021-11-12	2.658	2.658	2.658	2.658	39.864	0
2021-11-11	2.658	2.658	2.658	2.658	39.864	0
2021-11-10	2.658	2.658	2.658	2.658	39.864	0
2021-11-09	2.658	2.658	2.658	2.658	39.864	0
2021-11-08	2.658	2.658	2.658	2.658	39.864	0
2021-11-05	2.658	2.658	2.658	2.658	39.864	0
2021-11-04	2.658	2.658	2.658	2.658	39.864	0
2021-11-03	2.658	2.658	2.658	2.658	39.864	0
2021-11-02	2.658	2.658	2.658	2.658	39.864	0
2021-11-01	2.660	2.660	2.658	2.658	39.864	13
2021-10-29	2.690	2.690	2.690	2.690	40.350	0
2021-10-28	2.690	2.690	2.690	2.690	40.350	0
2021-10-27	2.690	2.690	2.690	2.690	40.350	0
2021-10-26	2.690	2.690	2.690	2.690	40.350	0

← NewerPage 20 of 20 · 1,189 trading days

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.