Synlogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.60	0.71	0.60	0.71	0.71	-	219
Jun 17, 2026	0.60	0.72	0.60	0.71	0.71	1.43%	1,937
Jun 16, 2026	0.65	0.70	0.60	0.70	0.70	-5.41%	10,121
Jun 12, 2026	0.69	0.74	0.69	0.74	0.74	-1.33%	12,867
Jun 11, 2026	0.61	0.75	0.61	0.75	0.75	-5.06%	1,097
Jun 10, 2026	0.60	0.79	0.60	0.79	0.79	8.22%	10,841
Jun 8, 2026	0.61	0.73	0.61	0.73	0.73	5.80%	853
Jun 5, 2026	0.72	0.72	0.60	0.69	0.69	-1.43%	6,170
Jun 2, 2026	0.70	0.70	0.60	0.70	0.70	1.45%	1,645
Jun 1, 2026	0.65	0.69	0.65	0.69	0.69	1.47%	15,707
May 29, 2026	0.67	0.68	0.67	0.68	0.68	1.52%	21,249
May 28, 2026	0.60	0.67	0.60	0.67	0.67	1.49%	16,653
May 27, 2026	0.60	0.66	0.60	0.66	0.66	-	4,705
May 26, 2026	0.61	0.66	0.61	0.66	0.66	-	497
May 22, 2026	0.62	0.66	0.60	0.66	0.66	-	748
May 21, 2026	0.66	0.66	0.66	0.66	0.66	0.15%	1,009
May 20, 2026	0.61	0.66	0.61	0.66	0.66	-0.14%	285
May 19, 2026	0.60	0.66	0.60	0.66	0.66	-0.02%	100,331
May 15, 2026	0.65	0.66	0.63	0.66	0.66	2.01%	44,483
May 14, 2026	0.61	0.65	0.61	0.65	0.65	1.09%	479
May 11, 2026	0.59	0.65	0.59	0.64	0.64	-0.78%	15,117
May 7, 2026	0.59	0.65	0.59	0.65	0.65	7.50%	3,949
May 6, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	2,081
May 4, 2026	0.60	0.65	0.60	0.60	0.60	-1.49%	4,032
May 1, 2026	0.61	0.61	0.61	0.61	0.61	-3.97%	129
Apr 30, 2026	0.61	0.65	0.61	0.63	0.63	-2.93%	26,635
Apr 29, 2026	0.60	0.65	0.60	0.65	0.65	1.41%	281
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	0.84%	6,800
Apr 27, 2026	0.63	0.63	0.63	0.63	0.63	0.38%	8,866
Apr 24, 2026	0.60	0.63	0.60	0.63	0.63	0.80%	1,128
Apr 22, 2026	0.60	0.63	0.60	0.63	0.63	0.10%	1,138
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-1.24%	1,180
Apr 17, 2026	0.63	0.63	0.60	0.63	0.63	0.02%	6,549
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	-0.47%	201
Apr 15, 2026	0.60	0.64	0.60	0.64	0.64	0.34%	2,907
Apr 14, 2026	0.62	0.64	0.61	0.64	0.64	2.48%	50,100
Apr 13, 2026	0.62	0.62	0.61	0.62	0.62	-0.78%	11,806
Apr 10, 2026	0.60	0.63	0.60	0.62	0.62	-0.02%	9,675
Apr 9, 2026	0.61	0.63	0.60	0.63	0.63	-0.68%	62,361
Apr 8, 2026	0.63	0.64	0.62	0.63	0.63	-1.67%	63,648
Apr 7, 2026	0.65	0.67	0.60	0.64	0.64	7.56%	163,028
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-0.02%	1,000
Apr 1, 2026	0.60	0.61	0.60	0.60	0.60	-2.44%	8,001
Mar 31, 2026	0.62	0.62	0.60	0.61	0.61	1.50%	3,973
Mar 30, 2026	0.61	0.66	0.60	0.60	0.60	-1.80%	9,912
Mar 27, 2026	0.68	0.68	0.61	0.61	0.61	-12.70%	5,424
Mar 24, 2026	0.67	0.73	0.67	0.70	0.70	-0.95%	16,945
Mar 23, 2026	0.64	0.71	0.64	0.71	0.71	-0.97%	18,303
Mar 20, 2026	0.69	0.71	0.67	0.71	0.71	-	7,574
Mar 19, 2026	0.60	0.71	0.60	0.71	0.71	8.85%	2,275