Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.085 | 1.085 | 1.052 | 1.052 | 1.052 | 1,696 |
| 2025-12-05 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 200 |
| 2025-12-04 | 1.302 | 1.302 | 1.166 | 1.188 | 1.188 | 15,850 |
| 2025-12-03 | 1.334 | 1.340 | 1.330 | 1.330 | 1.330 | 600 |
| 2025-12-02 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 200 |
| 2025-12-01 | 1.390 | 1.402 | 1.390 | 1.402 | 1.402 | 507 |
| 2025-11-28 | 1.580 | 1.580 | 1.455 | 1.455 | 1.455 | 7,337 |
| 2025-11-27 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2025-11-26 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2025-11-25 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2025-11-24 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2025-11-21 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 0 |
| 2025-11-20 | 1.645 | 1.645 | 1.622 | 1.628 | 1.628 | 612 |
| 2025-11-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 200 |
| 2025-11-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 800 |
| 2025-11-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-11-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-11-13 | 1.715 | 1.790 | 1.715 | 1.790 | 1.790 | 702 |
| 2025-11-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-11-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-11-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-11-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-11-06 | 1.555 | 1.560 | 1.555 | 1.560 | 1.560 | 300 |
| 2025-11-05 | 1.672 | 1.672 | 1.672 | 1.672 | 1.672 | 0 |
| 2025-11-04 | 1.672 | 1.672 | 1.672 | 1.672 | 1.672 | 0 |
| 2025-11-03 | 1.690 | 1.690 | 1.672 | 1.672 | 1.672 | 300 |
| 2025-10-31 | 1.690 | 1.700 | 1.690 | 1.698 | 1.698 | 2,000 |
| 2025-10-30 | 1.757 | 1.757 | 1.757 | 1.757 | 1.757 | 0 |
| 2025-10-29 | 1.757 | 1.757 | 1.757 | 1.757 | 1.757 | 0 |
| 2025-10-28 | 1.757 | 1.757 | 1.757 | 1.757 | 1.757 | 0 |
| 2025-10-27 | 1.753 | 1.757 | 1.753 | 1.757 | 1.757 | 175 |
| 2025-10-24 | 1.696 | 1.696 | 1.696 | 1.696 | 1.696 | 0 |
← NewerPage 4 of 4 · 212 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.