Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synairgen Plc (OP: SYGGF )

0.0727 +0.0037 (+5.36%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.630 292,236 -0.13(-4.71%)
Jan 28, 2022 2.610 2.760 2.550 2.760 17,030 +0.18(+6.98%)
Jan 27, 2022 2.550 2.597 2.580 83,584 +0.05(+1.98%)
Jan 26, 2022 2.590 2.600 2.520 2.530 272,498 -0.04(-1.38%)
Jan 25, 2022 2.380 2.566 2.380 2.566 19,885 +0.20(+8.27%)
Jan 24, 2022 2.440 2.570 2.360 2.369 124,446 -0.36(-13.05%)
Jan 21, 2022 2.660 2.725 2.660 2.725 67,305 -0.02(-0.62%)
Jan 20, 2022 2.690 2.742 2.690 2.742 24,208 -0.04(-1.56%)
Jan 19, 2022 2.680 2.870 2.680 2.785 181,322 -0.04(-1.57%)
Jan 18, 2022 2.650 2.880 2.650 2.830 32,020 +0.17(+6.19%)
Jan 14, 2022 2.665 0 +0.00(+0.19%)
Jan 13, 2022 2.660 2.670 2.660 2.660 64,424 -0.03(-1.12%)
Jan 12, 2022 2.690 2.690 2.690 2.690 4,000 +0.00(+0.00%)
Jan 11, 2022 2.660 2.690 2.660 2.690 46,100 -0.04(-1.65%)
Jan 10, 2022 2.750 2.750 2.735 2.735 4,227 +0.15(+5.60%)
Jan 07, 2022 2.760 2.760 2.590 2.590 300 -0.01(-0.38%)
Jan 05, 2022 2.600 2.600 2.600 107 +0.01(+0.39%)
Jan 04, 2022 2.600 2.650 2.590 2.590 2,745 -0.22(-7.76%)
Jan 03, 2022 2.800 2.808 2.800 2.808 1,020 +0.02(+0.83%)
Dec 31, 2021 2.785 2.785 2.785 2.785 210 +0.10(+3.53%)
Dec 30, 2021 2.690 2.690 2.690 2.690 200 +0.00(+0.00%)
Dec 28, 2021 2.690 2.690 2.690 0 -0.10(-3.76%)
Dec 23, 2021 2.795 2.795 2.795 0 +0.09(+3.52%)
Dec 22, 2021 2.750 2.850 2.700 2.700 2,450 +0.05(+1.89%)
Dec 21, 2021 2.650 2.650 2.650 2.650 650 +0.07(+2.71%)
Dec 20, 2021 2.580 2.580 2.580 2.580 185 -0.07(-2.82%)
Dec 17, 2021 2.745 2.745 2.650 2.655 1,550 -0.23(-7.81%)
Dec 16, 2021 2.760 2.880 2.760 2.880 2,431 +0.09(+3.41%)
Dec 15, 2021 2.750 2.785 2.660 2.785 3,255 -0.00(-0.18%)
Dec 14, 2021 2.740 2.790 2.570 2.790 17,020 +0.34(+13.88%)
Dec 10, 2021 2.450 2.450 2.450 28 +0.04(+1.45%)
Dec 09, 2021 2.415 2.415 2.415 2.415 1,000 +0.03(+1.26%)
Dec 08, 2021 2.400 2.400 2.385 2.385 6,330 -0.06(-2.25%)
Dec 07, 2021 2.440 2.440 2.440 2.440 650 +0.06(+2.52%)
Dec 06, 2021 2.380 2.600 2.380 2.380 2,782 -0.24(-9.16%)
Dec 03, 2021 2.620 2.620 2.620 2.620 1,601 -0.02(-0.76%)
Dec 02, 2021 2.690 2.710 2.640 2.640 28,551 -0.06(-2.40%)
Dec 01, 2021 2.680 2.705 2.670 2.705 2,726 +0.04(+1.69%)
Nov 30, 2021 2.640 2.690 2.640 2.660 6,205 +0.11(+4.31%)
Nov 29, 2021 2.520 2.600 2.520 2.550 3,951 +0.18(+7.82%)
Nov 26, 2021 2.440 2.450 2.365 2.365 2,900 +0.12(+5.11%)
Nov 24, 2021 2.350 2.350 2.200 2.250 15,650 -0.01(-0.44%)
Nov 23, 2021 2.270 2.270 2.240 2.260 2,400 -0.01(-0.22%)
Nov 22, 2021 2.265 2.265 2.265 2.265 1,600 -0.03(-1.52%)
Nov 19, 2021 2.270 2.350 2.270 2.300 1,700 -0.03(-1.29%)
Nov 17, 2021 2.330 2.330 2.330 0 -0.06(-2.51%)
Nov 16, 2021 2.330 2.390 2.330 2.390 1,267 -0.00(-0.21%)
Nov 15, 2021 2.395 2.395 2.395 2.395 460 +0.00(+0.21%)
Nov 12, 2021 2.390 2.500 2.350 2.390 1,900 -0.09(-3.63%)
Nov 11, 2021 2.450 2.620 2.450 2.480 7,489 +0.03(+1.22%)
Nov 09, 2021 2.450 2.468 2.390 2.450 9,997 +0.06(+2.51%)
Nov 08, 2021 2.390 2.510 2.390 2.390 600 -0.03(-1.24%)
Nov 05, 2021 2.400 2.420 2.360 2.420 7,102 -0.13(-5.10%)
Nov 04, 2021 2.550 2.550 2.550 2.550 5,564 -0.05(-1.92%)
Nov 03, 2021 2.585 2.600 2.585 2.600 3,100 -0.05(-1.89%)
Nov 02, 2021 2.650 2.650 2.650 2.650 760 -0.07(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.