Synlogic, Inc. (LON:0A8U)
London · Delayed Price · Currency is GBP · Price in USD 1.505
-0.097 (-6.04%)
At close: Jul 31, 2025
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.05% | 212 |
| Jul 29, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -10.90% | 1,777 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | -5.37% | 2,192 |
| Jul 18, 2025 | 1.84 | 1.93 | 1.77 | 1.90 | 1.90 | 21.41% | 4,498 |
| Jul 17, 2025 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 5.03% | 800 |
| Jul 16, 2025 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | 5.67% | 2,253 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | 15.57% | 5,289 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.78% | 979 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 220 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | 1,600 |
| Jul 1, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 2.55% | 951 |
| Jun 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.05% | 400 |
| Jun 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.26% | 200 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 244 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 340 |
| Jun 11, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 310 |
| Jun 4, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 9.73% | 3,189 |
| May 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,634 |
| May 27, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,898 |
| May 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.41% | 4 |
| May 15, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.68% | 200 |
| May 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.00% | 66 |
| May 5, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -4.17% | 1 |
| May 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.62% | - |
| Apr 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | 137 |
| Apr 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.89% | 67 |
| Apr 22, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 7,305 |
| Apr 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 17.91% | 1,345 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.99% | 1,098 |
| Apr 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -16.53% | 313 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 1,865 |
| Mar 31, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 1,600 |
| Mar 21, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -4.51% | 450 |
| Mar 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.57% | 1,000 |
| Mar 11, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | -4.00% | 2,071 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.35% | 1,000 |
| Mar 4, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | -3.93% | 1,337 |
| Feb 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | 1,000 |
| Feb 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.27% | 100 |
| Feb 20, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 500 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.67% | 716 |
| Feb 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.13% | 100 |
| Feb 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 94 |
| Feb 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.96% | 800 |
| Feb 3, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -8.03% | 1,088 |
| Jan 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.21% | 100 |
| Jan 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.10% | 900 |
| Jan 17, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 531 |
| Jan 16, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 2,600 |
| Jan 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.51% | 1,200 |