Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 1.212 | 1.212 | 1.212 | 1.212 | 1.212 | 200 |
| 2025-06-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 244 |
| 2025-06-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-06-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-06-12 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 340 |
| 2025-06-11 | 1.275 | 1.275 | 1.220 | 1.220 | 1.220 | 310 |
| 2025-06-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-06-04 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 3,189 |
| 2025-06-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-06-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-28 | 1.125 | 1.130 | 1.125 | 1.130 | 1.130 | 3,634 |
| 2025-05-27 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 2,898 |
| 2025-05-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4 |
| 2025-05-22 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2025-05-21 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2025-05-20 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2025-05-19 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2025-05-16 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2025-05-15 | 1.057 | 1.057 | 1.052 | 1.052 | 1.052 | 200 |
| 2025-05-14 | 1.081 | 1.081 | 1.081 | 1.081 | 1.081 | 0 |
| 2025-05-13 | 1.081 | 1.081 | 1.081 | 1.081 | 1.081 | 66 |
| 2025-05-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-04-30 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-04-29 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2025-04-28 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 137 |
| 2025-04-25 | 1.122 | 1.122 | 1.122 | 1.122 | 1.122 | 67 |
| 2025-04-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-04-22 | 1.055 | 1.080 | 1.055 | 1.080 | 1.080 | 7,305 |
| 2025-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-04-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-04-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-04-14 | 1.060 | 1.060 | 1.058 | 1.060 | 1.060 | 1,345 |
| 2025-04-11 | 0.899 | 0.899 | 0.899 | 0.899 | 0.899 | 0 |
| 2025-04-10 | 0.899 | 0.899 | 0.899 | 0.899 | 0.899 | 0 |
| 2025-04-09 | 0.900 | 0.900 | 0.899 | 0.899 | 0.899 | 1,098 |
| 2025-04-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 313 |
| 2025-04-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-04-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,865 |
| 2025-04-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-03-31 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 1,600 |
| 2025-03-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-03-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-03-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-03-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 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.