Synlogic, Inc. (0A8U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:31PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.8800 | 1.8972 | 1.8800 | 1.8972 | 1.8972 | 201 |
| 22 Apr 2024 | 1.8800 | 1.8800 | 1.8360 | 1.8360 | 1.8360 | 200 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 1,193 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 10 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 549 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.8337 | 1.8344 | 1.8337 | 1.8344 | 1.8344 | 268 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 418 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 46 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 350 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.8759 | 1.9253 | 1.8759 | 1.9253 | 1.9253 | 1,166 |
| 26 Feb 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 500 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 2.1340 | 2.1340 | 2.1200 | 2.1250 | 2.1250 | 220 |
| 21 Feb 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 100 |
| 20 Feb 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.7149 | 1.7880 | 1.7149 | 1.7880 | 1.7880 | 500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Feb 2024 | 1.6700 | 1.6700 | 1.5853 | 1.5853 | 1.5853 | 1,709 |
| 09 Feb 2024 | 1.5600 | 1.8295 | 1.4700 | 1.8295 | 1.8295 | 8,247 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.2006 | 3.2006 | 3.2006 | 3.2006 | 3.2006 | 200 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 3.5247 | 3.5247 | 3.5247 | 3.5247 | 3.5247 | 367 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 4.6100 | 4.7100 | 4.1302 | 4.1380 | 4.1380 | 514 |
| 04 Jan 2024 | 4.9488 | 4.9488 | 4.5475 | 4.5475 | 4.5475 | 215 |
| 03 Jan 2024 | 4.8244 | 4.8244 | 4.8244 | 4.8244 | 4.8244 | 357 |
| 02 Jan 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 188 |
| 29 Dec 2023 | 3.5713 | 3.5713 | 3.5713 | 3.5713 | 3.5713 | 500 |
| 28 Dec 2023 | 3.5444 | 3.5444 | 3.3465 | 3.3465 | 3.3465 | 176 |
| 27 Dec 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 387 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 3.5558 | 3.5558 | 3.5558 | 3.5558 | 3.5558 | 100 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 3.7227 | 3.7227 | 3.6948 | 3.6948 | 3.6948 | 400 |
| 13 Dec 2023 | 3.4352 | 3.4400 | 3.4352 | 3.4400 | 3.4400 | 100 |
| 12 Dec 2023 | 3.3200 | 3.6000 | 3.3172 | 3.3172 | 3.3172 | 800 |
| 11 Dec 2023 | 3.4919 | 3.6098 | 3.1530 | 3.1530 | 3.1530 | 3,310 |
| 08 Dec 2023 | 2.9087 | 2.9087 | 2.9087 | 2.9087 | 2.9087 | 200 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 2.5817 | 2.5817 | 2.5817 | 2.5817 | 2.5817 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.