Synlogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.12	1.20	1.05	1.15	1.15	2.68%	485,293
Jul 29, 2026	1.14	1.30	1.05	1.12	1.12	55.56%	2,723,780
Jul 28, 2026	0.67	0.73	0.67	0.72	0.72	7.50%	88,377
Jul 23, 2026	0.71	0.71	0.67	0.67	0.67	-5.80%	1,672
Jul 22, 2026	0.71	0.71	0.71	0.71	0.71	0.86%	4,281
Jul 20, 2026	0.64	0.75	0.64	0.71	0.70	-3.83%	1,077
Jul 16, 2026	0.65	0.75	0.65	0.73	0.73	4.54%	1,460
Jul 15, 2026	0.66	0.75	0.66	0.70	0.70	-1.39%	1,409
Jul 14, 2026	0.71	0.72	0.71	0.71	0.71	-	70,770
Jul 10, 2026	0.72	0.72	0.71	0.71	0.71	-0.45%	366
Jul 9, 2026	0.71	0.71	0.71	0.71	0.71	1.89%	338
Jul 8, 2026	0.70	0.70	0.70	0.70	0.70	-1.51%	2,137
Jul 7, 2026	0.70	0.71	0.70	0.71	0.71	1.54%	10,270
Jul 6, 2026	0.70	0.72	0.70	0.70	0.70	-	14,762
Jul 2, 2026	0.70	0.70	0.70	0.70	0.70	-	41,567
Jul 1, 2026	0.68	0.70	0.68	0.70	0.70	-	4,902
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-	10,137
Jun 29, 2026	0.68	0.70	0.68	0.70	0.70	3.09%	149,726
Jun 26, 2026	0.61	0.68	0.61	0.68	0.68	-0.43%	1,360
Jun 25, 2026	0.61	0.68	0.61	0.68	0.68	0.81%	2,105
Jun 24, 2026	0.70	0.70	0.61	0.68	0.68	-3.19%	1,065
Jun 23, 2026	0.72	0.72	0.65	0.70	0.70	-2.79%	5,006
Jun 22, 2026	0.60	0.72	0.60	0.72	0.72	1.39%	2,409
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