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

Synairgen Plc (OP: SYGGF )

0.0672 +0.0042 (+6.67%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 14, 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 (%)
Aug 31, 2021 2.050 2.065 2.050 2.065 4,501 +0.04(+2.23%)
Aug 26, 2021 2.020 2.020 2.020 0 -0.13(-6.05%)
Aug 25, 2021 2.190 2.190 2.150 2.150 3,550 -0.04(-1.83%)
Aug 24, 2021 2.200 2.200 2.190 2.190 1,150 +0.17(+8.42%)
Aug 23, 2021 1.950 2.020 1.950 2.020 3,000 -0.02(-0.74%)
Aug 19, 2021 2.035 2.035 2.035 0 -0.06(-3.10%)
Aug 18, 2021 2.045 2.100 2.045 2.100 2,900 +0.15(+7.69%)
Aug 17, 2021 2.010 2.010 1.950 1.950 7,684 -0.15(-7.14%)
Aug 16, 2021 2.100 2.100 2.100 2.100 502 +0.06(+3.19%)
Aug 13, 2021 2.035 2.035 2.035 2.035 1,000 -0.02(-1.21%)
Aug 12, 2021 2.070 2.070 2.050 2.060 1,194 -0.06(-2.83%)
Aug 11, 2021 2.150 2.150 2.120 2.120 11,100 -0.03(-1.49%)
Aug 10, 2021 2.152 2.152 2.152 2.152 1,588 -0.03(-1.51%)
Aug 06, 2021 2.185 2.185 2.185 85 -0.00(-0.23%)
Aug 04, 2021 2.190 2.190 2.190 0 -0.01(-0.45%)
Aug 03, 2021 2.250 2.250 2.200 2.200 320 +0.09(+4.27%)
Aug 02, 2021 2.110 2.110 2.110 2.110 560 +0.06(+2.93%)
Jul 30, 2021 2.150 2.150 2.050 2.050 5,555 -0.10(-4.65%)
Jul 29, 2021 2.050 2.150 2.050 2.150 2,158 +0.10(+5.13%)
Jul 28, 2021 2.045 2.045 2.045 2.045 798 +0.00(+0.25%)
Jul 27, 2021 2.040 2.040 2.040 2.040 574 +0.01(+0.49%)
Jul 26, 2021 2.030 2.030 1.990 2.030 4,258 +0.06(+3.05%)
Jul 23, 2021 2.130 2.130 1.970 1.970 1,400 -0.16(-7.51%)
Jul 22, 2021 2.130 2.130 2.130 2.130 400 +0.12(+5.97%)
Jul 21, 2021 1.920 2.010 1.890 2.010 8,000 -0.01(-0.50%)
Jul 20, 2021 2.050 2.050 1.995 2.020 2,198 +0.02(+1.25%)
Jul 19, 2021 2.060 2.140 1.930 1.995 3,892 -0.17(-7.64%)
Jul 16, 2021 2.060 2.160 2.060 2.160 3,014 +0.14(+6.93%)
Jul 15, 2021 2.051 2.051 2.020 2.020 5,475 +0.02(+0.99%)
Jul 14, 2021 2.140 2.140 1.980 2.000 11,422 -0.01(-0.49%)
Jul 13, 2021 2.010 2.010 2.010 2.010 1,000 -0.12(-5.63%)
Jul 12, 2021 2.147 2.147 2.130 2.130 425 -0.03(-1.21%)
Jul 08, 2021 2.156 2.156 2.156 0 +0.12(+5.79%)
Jul 07, 2021 2.038 2.038 2.038 2.038 250 -0.20(-9.06%)
Jul 06, 2021 2.070 2.241 2.070 2.241 1,121 -0.02(-0.84%)
Jul 02, 2021 2.300 2.300 2.250 2.260 14,000 -0.07(-2.80%)
Jul 01, 2021 2.300 2.325 2.300 2.325 1,121 +0.03(+1.09%)
Jun 30, 2021 2.310 2.400 2.200 2.300 4,400 -0.04(-1.71%)
Jun 29, 2021 2.400 2.400 2.260 2.340 1,789 -0.06(-2.30%)
Jun 28, 2021 2.375 2.430 2.050 2.395 27,140 +0.17(+7.40%)
Jun 25, 2021 2.200 2.290 2.200 2.230 2,234 +0.12(+5.69%)
Jun 24, 2021 2.110 2.110 2.110 2.110 3,050 +0.01(+0.48%)
Jun 23, 2021 2.150 2.150 2.100 2.100 3,395 -0.05(-2.55%)
Jun 21, 2021 2.155 2.155 2.155 0 -0.07(-3.08%)
Jun 18, 2021 2.110 2.224 2.110 2.224 1,417 -0.14(-5.78%)
Jun 17, 2021 2.300 2.360 2.300 2.360 2,300 +0.06(+2.61%)
Jun 16, 2021 2.220 2.300 2.220 2.300 1,526 -0.12(-4.96%)
Jun 15, 2021 2.240 2.500 2.060 2.420 26,622 +0.23(+10.50%)
Jun 14, 2021 2.095 2.190 2.095 2.190 1,100 -0.02(-0.90%)
Jun 11, 2021 2.140 2.210 2.075 2.210 3,678 -0.05(-2.21%)
Jun 10, 2021 2.260 2.260 2.260 2.260 516 -0.03(-1.31%)
Jun 09, 2021 2.240 2.290 2.090 2.290 5,667 +0.21(+10.31%)
Jun 08, 2021 2.050 2.110 2.050 2.076 5,351 +0.04(+1.76%)
Jun 07, 2021 2.240 2.250 2.040 2.040 8,525 -0.21(-9.33%)
Jun 04, 2021 2.200 2.296 2.170 2.250 6,375 +0.00(+0.00%)
Jun 03, 2021 2.340 2.340 2.250 2.250 27,235 -0.13(-5.46%)
Jun 02, 2021 2.400 2.420 2.300 2.380 6,600 -0.04(-1.67%)
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.