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 |
| 2025-10-23 | 1.750 | 1.750 | 1.696 | 1.696 | 1.696 | 3,759 |
| 2025-10-22 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 0 |
| 2025-10-21 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 500 |
| 2025-10-20 | 1.740 | 1.740 | 1.732 | 1.732 | 1.732 | 975 |
| 2025-10-17 | 1.703 | 1.703 | 1.703 | 1.703 | 1.703 | 0 |
| 2025-10-16 | 1.703 | 1.703 | 1.703 | 1.703 | 1.703 | 0 |
| 2025-10-15 | 1.701 | 1.703 | 1.700 | 1.703 | 1.703 | 2,018 |
| 2025-10-14 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 0 |
| 2025-10-13 | 1.702 | 1.702 | 1.702 | 1.702 | 1.702 | 0 |
| 2025-10-10 | 1.743 | 1.743 | 1.702 | 1.702 | 1.702 | 257 |
| 2025-10-09 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0 |
| 2025-10-08 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 200 |
| 2025-10-07 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 594 |
| 2025-10-06 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-10-03 | 1.680 | 1.699 | 1.680 | 1.685 | 1.685 | 2,400 |
| 2025-10-02 | 1.696 | 1.700 | 1.670 | 1.700 | 1.700 | 900 |
| 2025-10-01 | 1.655 | 1.655 | 1.630 | 1.630 | 1.630 | 550 |
| 2025-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2025-09-26 | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | 0 |
| 2025-09-25 | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | 0 |
| 2025-09-24 | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | 0 |
| 2025-09-23 | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | 200 |
| 2025-09-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-09-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-09-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 400 |
| 2025-09-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-09-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
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.