Synlogic, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.000	1.000	1.000	1.000	1.000	994
2026-10-21	1.070	1.070	1.070	1.070	1.070	4
2026-10-08	1.100	1.110	1.070	1.070	1.070	1
2026-10-05	1.100	1.110	1.100	1.110	1.110	300
2026-10-01	1.110	1.110	1.110	1.110	1.110	2,806
2026-09-30	1.130	1.160	1.130	1.160	1.160	5,513
2026-09-28	1.120	1.150	1.120	1.150	1.150	899
2026-09-17	1.170	1.170	1.170	1.170	1.170	100
2026-09-16	1.150	1.150	1.150	1.150	1.150	2
2026-09-11	1.240	1.240	1.240	1.240	1.240	2
2026-09-09	1.150	1.150	1.150	1.150	1.150	270
2026-09-02	1.250	1.380	1.250	1.380	1.380	1
2026-08-19	1.230	1.230	1.230	1.230	1.230	4,000
2026-08-14	1.230	1.230	1.200	1.230	1.230	800
2026-08-13	1.150	1.230	1.150	1.230	1.230	2,600
2026-08-12	1.150	1.150	1.150	1.150	1.150	1
2026-08-06	1.220	1.220	1.200	1.200	1.200	100
2026-08-05	1.170	1.170	1.150	1.150	1.150	1,612
2026-08-04	1.120	1.130	1.120	1.130	1.130	3
2026-08-03	1.190	1.190	1.170	1.170	1.170	1,610
2026-07-31	1.200	1.240	1.180	1.180	1.180	14,184
2026-07-30	1.070	1.150	1.070	1.150	1.150	119
2026-07-29	0.750	1.210	0.750	1.180	1.180	76,399
2026-07-28	0.710	0.710	0.710	0.710	0.710	10,000
2026-07-24	0.640	0.640	0.640	0.640	0.640	0
2026-07-22	0.711	0.711	0.711	0.711	0.711	400
2026-07-21	0.711	0.711	0.711	0.711	0.711	0
2026-07-20	0.711	0.711	0.711	0.711	0.711	0
2026-07-17	0.711	0.711	0.711	0.711	0.711	0
2026-07-16	0.711	0.711	0.711	0.711	0.711	0
2026-07-15	0.711	0.711	0.711	0.711	0.711	0
2026-07-14	0.750	0.750	0.711	0.711	0.711	322
2026-07-13	0.711	0.711	0.711	0.711	0.711	0
2026-07-10	0.711	0.711	0.711	0.711	0.711	3
2026-07-09	0.701	0.701	0.701	0.701	0.701	0
2026-07-08	0.701	0.701	0.701	0.701	0.701	2,100
2026-07-07	0.701	0.701	0.701	0.701	0.701	10
2026-07-06	0.615	0.615	0.615	0.615	0.615	0
2026-07-03	0.615	0.615	0.615	0.615	0.615	0
2026-07-02	0.615	0.615	0.615	0.615	0.615	2
2026-07-01	0.701	0.701	0.701	0.701	0.701	0
2026-06-30	0.701	0.701	0.701	0.701	0.701	18,000
2026-06-29	0.677	0.677	0.677	0.677	0.677	100
2026-06-26	0.680	0.680	0.680	0.680	0.680	685
2026-06-25	0.611	0.611	0.611	0.611	0.611	0
2026-06-24	0.611	0.611	0.611	0.611	0.611	190
2026-06-23	0.611	0.611	0.611	0.611	0.611	2
2026-06-22	0.600	0.600	0.600	0.600	0.600	37
2026-06-19	0.600	0.600	0.600	0.600	0.600	0
2026-06-18	0.600	0.600	0.600	0.600	0.600	0
2026-06-17	0.600	0.600	0.600	0.600	0.600	224
2026-06-16	0.700	0.700	0.700	0.700	0.700	31
2026-06-15	0.720	0.720	0.720	0.720	0.720	2
2026-06-12	0.605	0.605	0.605	0.605	0.605	0
2026-06-11	0.605	0.605	0.605	0.605	0.605	2
2026-06-10	0.600	0.600	0.600	0.600	0.600	0
2026-06-09	0.600	0.600	0.600	0.600	0.600	0
2026-06-08	0.600	0.600	0.600	0.600	0.600	0
2026-06-05	0.600	0.600	0.600	0.600	0.600	0
2026-06-04	0.600	0.600	0.600	0.600	0.600	12

Page 1 of 20 · 1,196 trading daysOlder →

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.