Synlogic, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1.460 | 1.460 | 1.456 | 1.456 | 1.456 | 603 |
| 2024-10-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-30 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 400 |
| 2024-09-27 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-26 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-25 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-24 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-23 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-20 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-19 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-18 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-17 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-16 | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | 0 |
| 2024-09-13 | 1.433 | 1.440 | 1.425 | 1.429 | 1.429 | 1,100 |
| 2024-09-12 | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | 0 |
| 2024-09-11 | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | 0 |
| 2024-09-10 | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | 0 |
| 2024-09-09 | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | 0 |
| 2024-09-06 | 1.425 | 1.460 | 1.407 | 1.407 | 1.407 | 822 |
| 2024-09-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-09-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-09-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-09-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-08-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2024-08-29 | 1.468 | 1.468 | 1.460 | 1.460 | 1.460 | 131 |
| 2024-08-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-16 | 1.458 | 1.469 | 1.440 | 1.440 | 1.440 | 649 |
| 2024-08-15 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 0 |
| 2024-08-14 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 0 |
| 2024-08-13 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 0 |
| 2024-08-12 | 1.410 | 1.410 | 1.351 | 1.384 | 1.384 | 1,307 |
| 2024-08-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 40 |
| 2024-08-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-07 | 1.676 | 1.690 | 1.676 | 1.690 | 1.690 | 288 |
| 2024-08-06 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2024-08-05 | 1.585 | 1.585 | 1.558 | 1.585 | 1.585 | 1,400 |
| 2024-08-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 400 |
| 2024-07-31 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 0 |
| 2024-07-30 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 0 |
| 2024-07-29 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 0 |
| 2024-07-26 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 0 |
| 2024-07-25 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 75 |
| 2024-07-24 | 1.672 | 1.672 | 1.672 | 1.672 | 1.672 | 300 |
| 2024-07-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-07-22 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 0 |
| 2024-07-19 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 0 |
| 2024-07-18 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 10 |
| 2024-07-17 | 1.591 | 1.608 | 1.591 | 1.608 | 1.608 | 150 |
| 2024-07-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 500 |
| 2024-07-15 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 0 |
| 2024-07-12 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 507 |
| 2024-07-11 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 100 |
| 2024-07-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 47 |
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.