UK markets open in 2 hours 26 minutes

Synlogic, Inc. (0A8U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.8972+0.0612 (+3.33%)
At close: 02:31PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.88001.89721.88001.89721.8972201
22 Apr 20241.88001.88001.83601.83601.8360200
19 Apr 2024------
18 Apr 20241.81001.85001.81001.85001.85001,193
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 20241.73001.73001.73001.73001.730010
05 Apr 2024------
04 Apr 2024------
03 Apr 20241.77501.77501.77501.77501.7750549
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 20241.83371.83441.83371.83441.8344268
15 Mar 2024------
14 Mar 2024------
13 Mar 20241.92001.92001.86001.86001.8600418
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 20241.81011.81011.81011.81011.810146
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 20241.93001.93001.93001.93001.9300350
29 Feb 2024------
28 Feb 2024------
27 Feb 20241.87591.92531.87591.92531.92531,166
26 Feb 20241.89301.89301.89301.89301.8930500
23 Feb 2024------
22 Feb 20242.13402.13402.12002.12502.1250220
21 Feb 20241.85201.85201.85201.85201.8520100
20 Feb 20241.76001.79001.76001.79001.79002
19 Feb 2024------
16 Feb 2024------
15 Feb 20241.71491.78801.71491.78801.7880500
14 Feb 2024------
13 Feb 20241.65001.65001.65001.65001.6500-
12 Feb 20241.67001.67001.58531.58531.58531,709
09 Feb 20241.56001.82951.47001.82951.82958,247
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 20243.20063.20063.20063.20063.2006200
29 Jan 2024------
26 Jan 20243.61003.61003.61003.61003.6100-
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 20243.52473.52473.52473.52473.5247367
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 20244.61004.71004.13024.13804.1380514
04 Jan 20244.94884.94884.54754.54754.5475215
03 Jan 20244.82444.82444.82444.82444.8244357
02 Jan 20244.22304.22304.22304.22304.2230188
29 Dec 20233.57133.57133.57133.57133.5713500
28 Dec 20233.54443.54443.34653.34653.3465176
27 Dec 20233.67503.67503.67503.67503.6750387
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 20233.55583.55583.55583.55583.5558100
18 Dec 2023------
15 Dec 2023------
14 Dec 20233.72273.72273.69483.69483.6948400
13 Dec 20233.43523.44003.43523.44003.4400100
12 Dec 20233.32003.60003.31723.31723.3172800
11 Dec 20233.49193.60983.15303.15303.15303,310
08 Dec 20232.90872.90872.90872.90872.9087200
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 20232.58172.58172.58172.58172.5817100
30 Nov 20232.44652.60752.44652.60752.6075200
29 Nov 20232.25002.25002.25002.25002.2500350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...