Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-03-21 | 1.252 | 1.285 | 1.252 | 1.270 | 1.270 | 450 |
| 2025-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-03-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-03-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-03-17 | 1.326 | 1.330 | 1.326 | 1.330 | 1.330 | 1,000 |
| 2025-03-14 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 0 |
| 2025-03-13 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 0 |
| 2025-03-12 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 0 |
| 2025-03-11 | 1.152 | 1.250 | 1.152 | 1.248 | 1.248 | 2,071 |
| 2025-03-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2025-03-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-03-06 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-03-05 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2025-03-04 | 1.282 | 1.345 | 1.282 | 1.345 | 1.345 | 1,337 |
| 2025-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-02-24 | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 100 |
| 2025-02-21 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2025-02-20 | 1.347 | 1.365 | 1.344 | 1.365 | 1.365 | 500 |
| 2025-02-19 | 1.349 | 1.349 | 1.345 | 1.345 | 1.345 | 716 |
| 2025-02-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-02-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2025-02-07 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2025-02-06 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 94 |
| 2025-02-05 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 800 |
| 2025-02-04 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 0 |
| 2025-02-03 | 1.335 | 1.370 | 1.325 | 1.329 | 1.329 | 1,088 |
| 2025-01-31 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-01-30 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-01-29 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-01-28 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2025-01-27 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 100 |
| 2025-01-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-22 | 1.414 | 1.414 | 1.400 | 1.400 | 1.400 | 900 |
| 2025-01-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-01-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-01-17 | 1.441 | 1.441 | 1.430 | 1.430 | 1.430 | 531 |
| 2025-01-16 | 1.404 | 1.425 | 1.400 | 1.400 | 1.400 | 2,600 |
| 2025-01-15 | 1.428 | 1.430 | 1.428 | 1.430 | 1.430 | 1,200 |
| 2025-01-14 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 150 |
| 2025-01-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 170 |
| 2025-01-10 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,092 |
| 2025-01-09 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-01-08 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-01-07 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-01-06 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-01-03 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 199 |
| 2025-01-02 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 100 |
| 2024-12-31 | 1.382 | 1.382 | 1.380 | 1.380 | 1.380 | 2,880 |
| 2024-12-30 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 800 |
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.