Synlogic, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-05	0.600	0.600	0.600	0.600	0.600	0
2026-03-04	0.650	0.650	0.650	0.650	0.650	0
2026-03-03	0.650	0.650	0.650	0.650	0.650	0
2026-03-02	0.643	0.650	0.620	0.650	0.650	6,226
2026-02-27	0.620	0.640	0.620	0.620	0.620	6
2026-02-26	0.620	0.620	0.620	0.620	0.620	0
2026-02-25	0.620	0.620	0.620	0.620	0.620	0
2026-02-24	0.620	0.665	0.620	0.620	0.620	6,777
2026-02-23	0.620	0.620	0.620	0.620	0.620	0
2026-02-20	0.620	0.620	0.620	0.620	0.620	0
2026-02-19	0.620	0.620	0.620	0.620	0.620	0
2026-02-18	0.620	0.620	0.620	0.620	0.620	0
2026-02-17	0.620	0.620	0.620	0.620	0.620	0
2026-02-16	0.620	0.620	0.620	0.620	0.620	0
2026-02-13	0.620	0.620	0.620	0.620	0.620	0
2026-02-12	0.620	0.620	0.620	0.620	0.620	7
2026-02-11	0.650	0.650	0.650	0.650	0.650	185
2026-02-10	0.659	0.659	0.659	0.659	0.659	0
2026-02-09	0.660	0.660	0.659	0.659	0.659	14
2026-02-06	0.630	0.630	0.630	0.630	0.630	0
2026-02-05	0.585	0.630	0.585	0.630	0.630	1,435
2026-02-04	0.635	0.635	0.635	0.635	0.635	3,006
2026-02-03	0.635	0.635	0.635	0.635	0.635	608
2026-02-02	0.621	0.621	0.621	0.621	0.621	27
2026-01-30	0.621	0.640	0.621	0.640	0.640	177
2026-01-29	0.620	0.630	0.618	0.630	0.630	24,089
2026-01-28	0.610	0.610	0.610	0.610	0.610	100
2026-01-27	0.601	0.620	0.601	0.620	0.620	2,164
2026-01-26	0.580	0.600	0.580	0.600	0.600	1,609
2026-01-23	0.540	0.560	0.540	0.560	0.560	7,936
2026-01-22	0.590	0.590	0.590	0.590	0.590	7,540
2026-01-21	0.563	0.625	0.563	0.620	0.620	19,373
2026-01-20	0.765	0.765	0.670	0.670	0.670	33,483
2026-01-19	1.120	1.120	1.120	1.120	1.120	0
2026-01-16	1.122	1.125	1.120	1.120	1.120	1,100
2026-01-15	1.190	1.190	1.190	1.190	1.190	0
2026-01-14	1.190	1.190	1.190	1.190	1.190	0
2026-01-13	1.190	1.190	1.190	1.190	1.190	0
2026-01-12	1.190	1.190	1.190	1.190	1.190	0
2026-01-09	1.190	1.190	1.190	1.190	1.190	100
2026-01-08	1.222	1.222	1.222	1.222	1.222	1,000
2026-01-07	1.245	1.245	1.245	1.245	1.245	0
2026-01-06	1.245	1.245	1.245	1.245	1.245	0
2026-01-05	1.245	1.245	1.245	1.245	1.245	400
2026-01-02	1.109	1.109	1.109	1.109	1.109	0
2025-12-31	1.125	1.125	1.100	1.109	1.109	1,789
2025-12-30	1.151	1.180	1.150	1.180	1.180	1,900
2025-12-29	1.160	1.160	1.160	1.160	1.160	0
2025-12-24	1.160	1.160	1.160	1.160	1.160	0
2025-12-23	1.183	1.205	1.160	1.160	1.160	1,300
2025-12-22	1.162	1.162	1.162	1.162	1.162	0
2025-12-19	1.162	1.162	1.162	1.162	1.162	0
2025-12-18	1.158	1.162	1.140	1.162	1.162	3,400
2025-12-17	1.058	1.058	1.058	1.058	1.058	0
2025-12-16	1.058	1.058	1.058	1.058	1.058	0
2025-12-15	1.058	1.058	1.058	1.058	1.058	0
2025-12-12	1.058	1.058	1.058	1.058	1.058	0
2025-12-11	1.058	1.058	1.058	1.058	1.058	0
2025-12-10	1.058	1.058	1.058	1.058	1.058	0
2025-12-09	1.058	1.058	1.058	1.058	1.058	100

← NewerPage 3 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.