Synlogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.33%	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
Mar 18, 2026	0.67	0.69	0.62	0.66	0.66	-2.01%	10,285
Mar 17, 2026	0.67	0.70	0.63	0.67	0.67	11.67%	30,304
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	179
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	1,141
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-	558
Mar 11, 2026	0.62	0.62	0.59	0.60	0.60	1.69%	3,898
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-	243
Mar 6, 2026	0.64	0.64	0.59	0.59	0.59	-1.67%	6,542
Mar 5, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	134
Mar 4, 2026	0.62	0.62	0.62	0.62	0.62	2.50%	838
Mar 3, 2026	0.60	0.60	0.59	0.60	0.60	-7.69%	51,492
Mar 2, 2026	0.62	0.65	0.62	0.65	0.65	4.82%	40,998
Feb 27, 2026	0.62	0.62	0.62	0.62	0.62	-	229
Feb 26, 2026	0.62	0.67	0.62	0.62	0.62	-	1,347
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-	2,158
Feb 24, 2026	0.62	0.63	0.62	0.62	0.62	0.52%	7,359
Feb 23, 2026	0.61	0.62	0.61	0.62	0.62	-1.28%	2,653
Feb 20, 2026	0.60	0.62	0.60	0.62	0.62	-0.18%	1,188
Feb 19, 2026	0.60	0.63	0.60	0.63	0.63	0.72%	2,653
Feb 13, 2026	0.63	0.63	0.60	0.62	0.62	-0.11%	4,785
Feb 12, 2026	0.62	0.62	0.62	0.62	0.62	-6.44%	320
Feb 11, 2026	0.65	0.67	0.62	0.67	0.67	8.43%	19,096
Feb 10, 2026	0.61	0.66	0.61	0.61	0.61	-1.10%	19,630