Synlogic, Inc. (0A8U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 75 |
| 24 Jul 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 300 |
| 23 Jul 2024 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | 1 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | 10 |
| 17 Jul 2024 | 1.5910 | 1.6080 | 1.5910 | 1.6080 | 1.6080 | 150 |
| 16 Jul 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 500 |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 507 |
| 11 Jul 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 100 |
| 10 Jul 2024 | 1.4595 | 1.4595 | 1.4595 | 1.4595 | 1.4595 | 47 |
| 09 Jul 2024 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | 1.4518 | 3 |
| 08 Jul 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 174 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1.4200 | 1.4293 | 1.4200 | 1.4293 | 1.4293 | 900 |
| 02 Jul 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 875 |
| 01 Jul 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| 28 Jun 2024 | 1.4250 | 1.4550 | 1.4250 | 1.4550 | 1.4550 | 1,192 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 1.5020 | 1.5020 | 1.5000 | 1.5000 | 1.5000 | 900 |
| 20 Jun 2024 | 1.5400 | 1.5400 | 1.4250 | 1.4900 | 1.4900 | 2,710 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1.5650 | 1.5700 | 1.5650 | 1.5700 | 1.5700 | 2,040 |
| 17 Jun 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 1,629 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 1.6032 | 1.6032 | 1.6032 | 1.6032 | 1.6032 | 61 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 1.5895 | 1.5900 | 1.5750 | 1.5900 | 1.5900 | 1,295 |
| 06 Jun 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 35 |
| 05 Jun 2024 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 1.5816 | 100 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 63 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 1.6095 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 1,000 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.6680 | 1.6700 | 1.6637 | 1.6700 | 1.6700 | 1,600 |
| 23 May 2024 | 1.6080 | 1.6100 | 1.5650 | 1.5700 | 1.5700 | 740 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.6679 | 1.6700 | 1.5907 | 1.5918 | 1.5918 | 2,100 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.7080 | 1.7080 | 1.6900 | 1.6976 | 1.6976 | 442 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 1.7300 | 1.7368 | 1.6900 | 1.6950 | 1.6950 | 4,100 |
| 14 May 2024 | 1.7584 | 1.7800 | 1.7584 | 1.7800 | 1.7800 | 1,800 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 8 |
| 01 May 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1,700 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| *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.