Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-12-24 | 1.385 | 1.388 | 1.380 | 1.380 | 1.380 | 1,501 |
| 2024-12-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-20 | 1.390 | 1.392 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2024-12-19 | 1.362 | 1.385 | 1.362 | 1.385 | 1.385 | 1,070 |
| 2024-12-18 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 800 |
| 2024-12-17 | 1.430 | 1.430 | 1.413 | 1.413 | 1.413 | 1,444 |
| 2024-12-16 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2024-12-13 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 300 |
| 2024-12-12 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2024-12-11 | 1.752 | 1.800 | 1.545 | 1.545 | 1.545 | 4,400 |
| 2024-12-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 313 |
| 2024-12-09 | 1.402 | 1.402 | 1.402 | 1.402 | 1.402 | 3 |
| 2024-12-06 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-12-05 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-12-04 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-12-03 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-12-02 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 942 |
| 2024-11-29 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 500 |
| 2024-11-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-11-27 | 1.429 | 1.430 | 1.429 | 1.430 | 1.430 | 699 |
| 2024-11-26 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0 |
| 2024-11-25 | 1.375 | 1.375 | 1.362 | 1.362 | 1.362 | 900 |
| 2024-11-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2024-11-21 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 544 |
| 2024-11-20 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0 |
| 2024-11-19 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0 |
| 2024-11-18 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 200 |
| 2024-11-15 | 1.381 | 1.381 | 1.381 | 1.381 | 1.381 | 0 |
| 2024-11-14 | 1.395 | 1.395 | 1.381 | 1.381 | 1.381 | 106 |
| 2024-11-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-11-12 | 1.399 | 1.415 | 1.390 | 1.415 | 1.415 | 2,400 |
| 2024-11-11 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2024-11-08 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2024-11-07 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 10 |
| 2024-11-06 | 1.395 | 1.405 | 1.395 | 1.405 | 1.405 | 1,311 |
| 2024-11-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-11-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-11-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 396 |
| 2024-10-31 | 1.550 | 1.550 | 1.510 | 1.536 | 1.536 | 600 |
| 2024-10-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2024-10-29 | 1.449 | 1.449 | 1.444 | 1.448 | 1.448 | 500 |
| 2024-10-28 | 1.415 | 1.425 | 1.415 | 1.425 | 1.425 | 875 |
| 2024-10-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-22 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 504 |
| 2024-10-21 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 21 |
| 2024-10-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-10-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 100 |
| 2024-10-08 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 0 |
| 2024-10-07 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 0 |
| 2024-10-04 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 0 |
| 2024-10-03 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 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.