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 (%)
May 31, 2023 0.0800 0 -0.07(-48.39%)
May 23, 2023 0.1550 0 +0.03(+27.05%)
May 18, 2023 0.1220 0 -0.04(-24.50%)
May 17, 2023 0.1616 0.1616 0.1616 0.1616 6,238 +0.04(+38.12%)
May 05, 2023 0.1170 0 +0.03(+38.30%)
May 04, 2023 0.0858 0.0858 0.0846 0.0846 580 -0.04(-32.10%)
May 03, 2023 0.1246 0.1246 0.1246 0.1246 220 +0.03(+34.99%)
May 02, 2023 0.0923 0.0923 0.0923 0.0923 500 +0.00(+0.33%)
May 01, 2023 0.1155 0.1155 0.0920 0.0920 4,418 -0.07(-44.88%)
Apr 25, 2023 0.1669 0 +0.00(+1.46%)
Apr 20, 2023 0.1645 0 +0.00(+2.43%)
Apr 13, 2023 0.1606 0 +0.07(+74.00%)
Apr 11, 2023 0.0923 0 +0.02(+20.03%)
Apr 10, 2023 0.0769 0.0769 0.0769 0.0769 2,820 -0.05(-37.33%)
Apr 06, 2023 0.1227 0.1227 0.1227 0.1227 1,794 +0.05(+66.04%)
Apr 05, 2023 0.0739 0.0739 0.0739 0.0739 194 +0.00(+3.07%)
Apr 04, 2023 0.0717 0.0717 0.0717 0.0717 1,910 +0.00(+1.41%)
Apr 03, 2023 0.0707 0.0707 0.0707 0.0707 700 -0.04(-35.32%)
Mar 31, 2023 0.1093 0.1093 0.1093 0.1093 500 +0.04(+54.60%)
Mar 28, 2023 0.0707 0 -0.04(-35.73%)
Mar 27, 2023 0.1100 0.1100 0.1100 0.1100 16,000 +0.01(+10.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 1,010 +0.02(+24.38%)
Mar 21, 2023 0.0804 0 -0.01(-10.67%)
Mar 16, 2023 0.0900 0 -0.06(-41.79%)
Mar 15, 2023 0.1546 0.1546 0.1546 0.1546 750 -0.01(-8.14%)
Mar 10, 2023 0.1683 0 +0.03(+20.21%)
Mar 08, 2023 0.1400 0 +0.00(+0.43%)
Mar 03, 2023 0.1394 50 -0.00(-2.59%)
Mar 01, 2023 0.1431 0 -0.02(-11.67%)
Feb 21, 2023 0.1620 0 +0.02(+15.71%)
Feb 13, 2023 0.1400 0 -0.05(-26.32%)
Feb 02, 2023 0.1900 0 +0.05(+32.50%)
Jan 31, 2023 0.1434 0 -0.10(-40.52%)
Jan 25, 2023 0.2411 0 +0.05(+26.89%)
Jan 12, 2023 0.1900 0 -0.06(-25.20%)
Jan 10, 2023 0.2540 0 -0.04(-12.41%)
Jan 09, 2023 0.1600 0.2900 0.1240 0.2900 915 +0.17(+133.87%)
Dec 30, 2022 0.1240 0 -0.02(-15.53%)
Dec 29, 2022 0.1346 0.1500 0.1346 0.1468 520,447 +0.02(+12.49%)
Dec 28, 2022 0.1159 0.1350 0.1159 0.1305 949,106 -0.01(-9.37%)
Dec 27, 2022 0.1669 0.1820 0.1249 0.1440 104,026 +0.03(+29.61%)
Dec 23, 2022 0.1420 0.1420 0.1111 0.1111 3,277 -0.06(-36.51%)
Dec 22, 2022 0.1750 0.1750 0.1750 0.1750 368,727 -0.01(-2.78%)
Dec 20, 2022 0.1800 200,911 +0.02(+11.94%)
Dec 19, 2022 0.1608 0.1608 0.1608 0.1608 591 +0.03(+21.91%)
Dec 16, 2022 0.1319 0.1319 0.1319 0.1319 1,470 -0.04(-22.41%)
Dec 13, 2022 0.1700 0 -0.04(-18.85%)
Dec 12, 2022 0.1700 0.2095 0.1700 0.2095 3,000 -0.00(-0.24%)
Dec 09, 2022 0.1639 0.2100 0.1639 0.2100 12,500 +0.07(+48.31%)
Dec 07, 2022 0.1416 0 -0.10(-42.18%)
Dec 06, 2022 0.1900 0.2449 0.1900 0.2449 8,100 -0.01(-2.00%)
Dec 01, 2022 0.2499 0 -0.01(-4.47%)
Nov 28, 2022 0.2616 802,658 +0.00(+0.00%)
Nov 25, 2022 0.2616 0.2616 0.2616 0.2616 100 +0.03(+12.03%)
Nov 18, 2022 0.2335 0 +0.03(+14.40%)
Nov 17, 2022 0.2041 0.2041 0.2041 0.2041 194,903 -0.03(-13.07%)
Nov 16, 2022 0.2348 0.2348 0.2348 0.2348 1,000 +0.03(+15.61%)
Nov 15, 2022 0.2031 0.2031 0.2031 0.2031 1,000 +0.04(+28.06%)
Nov 14, 2022 0.2044 0.2044 0.1586 0.1586 16,896 -0.05(-22.25%)
Nov 08, 2022 0.2040 0 -0.03(-12.82%)
Oct 28, 2022 0.2340 0 +0.00(+1.74%)
Oct 27, 2022 0.2300 0.2300 0.2300 0.2300 100,000 +0.04(+21.05%)
Oct 26, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+12.43%)
Oct 12, 2022 0.1690 16 -0.00(-0.59%)
Oct 11, 2022 0.1681 0.1700 0.1681 0.1700 300 -0.16(-48.48%)
Oct 04, 2022 0.3300 0 +0.03(+10.00%)
Sep 29, 2022 0.3000 0 +0.13(+74.72%)
Sep 27, 2022 0.1717 0 -0.04(-18.12%)
Sep 20, 2022 0.2097 0 +0.01(+4.85%)
Sep 15, 2022 0.2000 0 -0.01(-4.76%)
Sep 14, 2022 0.2200 0.2200 0.2100 0.2100 1,000 -0.03(-12.50%)
Sep 13, 2022 0.2600 0.2600 0.2400 0.2400 6,000 +0.01(+6.43%)
Sep 02, 2022 0.2255 0 -0.02(-9.80%)
Aug 30, 2022 0.2500 0 -0.07(-22.96%)
Aug 25, 2022 0.3245 0 +0.08(+35.21%)
Aug 22, 2022 0.2400 0 -0.08(-23.95%)
Aug 15, 2022 0.3156 0 +0.03(+11.60%)
Aug 11, 2022 0.2828 0 -0.06(-16.82%)
Aug 10, 2022 0.3400 0.3400 0.3400 0.3400 500 +0.03(+9.68%)
Aug 09, 2022 0.3007 0.3190 0.3007 0.3100 4,698 -0.00(-0.64%)
Aug 05, 2022 0.3120 0 -0.03(-8.24%)
Aug 01, 2022 0.3400 0 +0.02(+6.25%)
Jul 27, 2022 0.3200 0 +0.00(+0.91%)
Jul 25, 2022 0.3171 0 +0.01(+2.29%)
Jul 22, 2022 0.3100 0.3100 0.3100 0.3100 3,700 -0.00(-0.03%)
Jul 21, 2022 0.3101 0.3101 0.3101 0.3101 250 -0.05(-12.97%)
Jul 20, 2022 0.4678 0.4678 0.3563 0.3563 2,500 +0.03(+8.46%)
Jul 18, 2022 0.3285 0 -0.00(-0.70%)
Jul 15, 2022 0.4016 0.4016 0.3308 0.3308 700 -0.01(-3.73%)
Jul 14, 2022 0.3436 0.3436 0.3436 0.3436 1,500 +0.02(+4.72%)
Jul 13, 2022 0.3635 0.3635 0.3281 0.3281 5,000 -0.01(-2.93%)
Jul 07, 2022 0.3380 0 -0.08(-18.55%)
Jun 28, 2022 0.4150 0 +0.07(+18.57%)
Jun 21, 2022 0.3500 0 +0.01(+2.94%)
Jun 17, 2022 0.3400 0.3400 0.3400 0.3400 499 +0.04(+12.21%)
Jun 16, 2022 0.3030 0.3030 0.3030 0.3030 7,500 -0.04(-12.81%)
Jun 15, 2022 0.4349 0.4349 0.3475 0.3475 479 +0.03(+8.05%)
Jun 10, 2022 0.3216 0 -0.08(-19.60%)
Jun 08, 2022 0.4000 0 +0.09(+27.84%)
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.