Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 1.516 | 1.516 | 1.516 | 1.516 | 1.516 | 0 |
| 2025-09-12 | 1.540 | 1.552 | 1.511 | 1.516 | 1.516 | 1,994 |
| 2025-09-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 421 |
| 2025-09-03 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 473 |
| 2025-09-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3 |
| 2025-09-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2025-08-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 300 |
| 2025-08-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2025-08-12 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 0 |
| 2025-08-11 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 0 |
| 2025-08-08 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 0 |
| 2025-08-07 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 0 |
| 2025-08-06 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 1,000 |
| 2025-08-05 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2025-08-04 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 714 |
| 2025-08-01 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2025-07-31 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 212 |
| 2025-07-30 | 1.602 | 1.602 | 1.602 | 1.602 | 1.602 | 0 |
| 2025-07-29 | 1.602 | 1.605 | 1.601 | 1.602 | 1.602 | 1,777 |
| 2025-07-28 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2025-07-25 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2025-07-24 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2025-07-23 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2025-07-22 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2025-07-21 | 1.750 | 1.798 | 1.734 | 1.798 | 1.798 | 2,192 |
| 2025-07-18 | 1.839 | 1.925 | 1.770 | 1.900 | 1.900 | 4,498 |
| 2025-07-17 | 1.553 | 1.565 | 1.528 | 1.565 | 1.565 | 800 |
| 2025-07-16 | 1.480 | 1.538 | 1.470 | 1.490 | 1.490 | 2,253 |
| 2025-07-15 | 1.520 | 1.520 | 1.410 | 1.410 | 1.410 | 5,289 |
| 2025-07-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 979 |
| 2025-07-11 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-10 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-09 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-08 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-07 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-04 | 1.187 | 1.187 | 1.187 | 1.187 | 1.187 | 0 |
| 2025-07-03 | 1.200 | 1.200 | 1.187 | 1.187 | 1.187 | 220 |
| 2025-07-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,600 |
| 2025-07-01 | 1.210 | 1.220 | 1.182 | 1.205 | 1.205 | 951 |
| 2025-06-30 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-27 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2025-06-25 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 400 |
| 2025-06-24 | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 0 |
| 2025-06-23 | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 0 |
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.