Synlogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	1.16	1.23	1.15	1.15	1.15	-2.13%	2,115
Sep 8, 2026	1.23	1.23	1.18	1.18	1.18	0.43%	827
Sep 4, 2026	1.20	1.20	1.17	1.17	1.17	-4.10%	479
Sep 3, 2026	1.22	1.22	1.22	1.22	1.22	-	501
Aug 28, 2026	1.20	1.22	1.20	1.22	1.22	0.62%	527
Aug 27, 2026	1.21	1.21	1.21	1.21	1.21	-0.61%	418
Aug 26, 2026	1.21	1.22	1.21	1.22	1.22	0.83%	4,025
Aug 25, 2026	1.15	1.21	1.15	1.21	1.21	2.54%	1,759
Aug 24, 2026	1.22	1.22	1.18	1.18	1.18	-1.67%	210
Aug 21, 2026	1.20	1.22	1.15	1.20	1.20	-1.64%	30,870
Aug 20, 2026	1.21	1.22	1.20	1.22	1.22	-0.81%	6,304
Aug 19, 2026	1.20	1.24	1.15	1.23	1.23	2.50%	75,223
Aug 17, 2026	1.21	1.21	1.20	1.20	1.20	-1.64%	1,513
Aug 14, 2026	1.23	1.23	1.22	1.22	1.22	-0.81%	7,760
Aug 13, 2026	1.15	1.24	1.15	1.23	1.23	6.96%	115,068
Aug 12, 2026	1.15	1.15	1.15	1.15	1.15	-2.54%	324
Aug 11, 2026	1.20	1.20	1.18	1.18	1.18	-2.07%	9,828
Aug 10, 2026	1.21	1.21	1.21	1.21	1.21	-2.03%	482
Aug 7, 2026	1.20	1.23	1.20	1.23	1.23	2.50%	55,117
Aug 6, 2026	1.20	1.22	1.20	1.20	1.20	1.69%	11,030
Aug 5, 2026	1.20	1.20	1.15	1.18	1.18	-	24,667
Aug 4, 2026	1.20	1.21	1.09	1.18	1.18	0.85%	155,273
Aug 3, 2026	1.20	1.21	1.17	1.17	1.17	-2.50%	26,266
Jul 31, 2026	1.19	1.26	1.17	1.20	1.20	4.35%	300,801
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