Synlogic, Inc. (0A8U.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:21PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.5020 | 1.5020 | 1.5000 | 1.5000 | 1.5000 | 900 |
| Jun 20, 2024 | 1.5400 | 1.5400 | 1.4250 | 1.4900 | 1.4900 | 2,710 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 1.5650 | 1.5700 | 1.5650 | 1.5700 | 1.5700 | 2,040 |
| Jun 17, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,629 |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 1.6032 | 1.6032 | 1.6032 | 1.6032 | 1.6032 | 61 |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 1.5895 | 1.5900 | 1.5750 | 1.5900 | 1.5900 | 1,295 |
| Jun 06, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 35 |
| Jun 05, 2024 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 100 |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 63 |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 1.6095 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 1,000 |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 1.6680 | 1.6700 | 1.6637 | 1.6700 | 1.6700 | 1,600 |
| May 23, 2024 | 1.6080 | 1.6100 | 1.5650 | 1.5700 | 1.5700 | 740 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 1.6679 | 1.6700 | 1.5907 | 1.5918 | 1.5918 | 2,100 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 1.7080 | 1.7080 | 1.6900 | 1.6976 | 1.6976 | 442 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 1.7300 | 1.7368 | 1.6900 | 1.6950 | 1.6950 | 4,100 |
| May 14, 2024 | 1.7584 | 1.7800 | 1.7584 | 1.7800 | 1.7800 | 1,800 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 8 |
| May 01, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1,700 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 1.8800 | 1.8972 | 1.8800 | 1.8972 | 1.8972 | 201 |
| Apr 22, 2024 | 1.8800 | 1.8800 | 1.8360 | 1.8360 | 1.8360 | 200 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 1,193 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 10 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 549 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 1.8337 | 1.8344 | 1.8337 | 1.8344 | 1.8344 | 268 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 418 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 46 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 350 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 1.8759 | 1.9253 | 1.8759 | 1.9253 | 1.9253 | 1,166 |
| Feb 26, 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 500 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 2.1340 | 2.1340 | 2.1200 | 2.1250 | 2.1250 | 220 |
| Feb 21, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 100 |
| Feb 20, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1.7149 | 1.7880 | 1.7149 | 1.7880 | 1.7880 | 500 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 12, 2024 | 1.6700 | 1.6700 | 1.5853 | 1.5853 | 1.5853 | 1,709 |
| Feb 09, 2024 | 1.5600 | 1.8295 | 1.4700 | 1.8295 | 1.8295 | 8,247 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 3.2006 | 3.2006 | 3.2006 | 3.2006 | 3.2006 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.