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

Synairgen Plc (OP: SYGGF )

0.0751 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 15, 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 15, 2024 0.0751 0 +0.01(+13.79%)
May 06, 2024 0.0660 0 +0.01(+18.28%)
Apr 19, 2024 0.0558 0 +0.01(+10.50%)
Apr 11, 2024 0.0505 0 -0.01(-15.83%)
Mar 28, 2024 0.0600 0 -0.00(-1.64%)
Mar 27, 2024 0.0610 0.0610 0.0610 0.0610 3,500 -0.00(-6.73%)
Mar 26, 2024 0.0654 0.0654 0.0654 0.0654 301 +0.01(+15.55%)
Mar 25, 2024 0.0566 0.0566 0.0566 0.0566 1,000 -0.01(-9.15%)
Mar 13, 2024 0.0623 0 -0.01(-9.58%)
Mar 11, 2024 0.0689 0 +0.02(+53.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Mar 06, 2024 0.0450 0 -0.00(-0.66%)
Mar 05, 2024 0.0453 0.0453 0.0453 0.0453 300 +0.00(+0.67%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Feb 29, 2024 0.0450 0 +0.00(+0.00%)
Feb 23, 2024 0.0450 0 -0.02(-28.57%)
Feb 22, 2024 0.0630 0.0630 0.0630 0.0630 335 +0.00(+8.62%)
Feb 21, 2024 0.0580 0.0580 0.0580 0.0580 2,000 +0.01(+28.89%)
Feb 20, 2024 0.0500 0.0730 0.0450 0.0450 12,500 +0.00(+0.00%)
Feb 08, 2024 0.0450 0 -0.01(-10.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Feb 02, 2024 0.0500 0 +0.01(+11.11%)
Jan 29, 2024 0.0450 30 -0.03(-36.17%)
Jan 08, 2024 0.0705 0 +0.02(+41.00%)
Dec 29, 2023 0.0500 0 -0.02(-28.47%)
Dec 28, 2023 0.0576 0.0699 0.0576 0.0699 1,053,300 -0.00(-4.25%)
Dec 27, 2023 0.0730 0.0730 0.0730 0.0730 350,000 +0.01(+7.99%)
Dec 26, 2023 0.0784 0.0784 0.0676 0.0676 322,275 -0.01(-8.65%)
Dec 22, 2023 0.0800 0.0800 0.0740 0.0740 532,660 +0.02(+30.51%)
Dec 21, 2023 0.0900 0.0900 0.0567 0.0567 343,763 -0.01(-14.74%)
Dec 20, 2023 0.0890 0.0890 0.0665 0.0665 248,148 -0.02(-25.28%)
Dec 19, 2023 0.0961 0.0961 0.0890 0.0890 52,499 -0.00(-4.30%)
Dec 18, 2023 0.0930 0.0930 0.0930 0.0930 30,122 +0.01(+15.10%)
Dec 14, 2023 0.0808 0 +0.02(+38.83%)
Dec 13, 2023 0.0578 0.0582 0.0578 0.0582 4,500 -0.03(-37.22%)
Dec 12, 2023 0.0984 0.0984 0.0927 0.0927 2,000 +0.02(+30.93%)
Dec 08, 2023 0.0708 0 -0.03(-28.41%)
Dec 07, 2023 0.0989 0.0989 0.0989 0.0989 800 -0.02(-18.33%)
Nov 29, 2023 0.1211 30 +0.01(+6.23%)
Nov 28, 2023 0.1049 0.1149 0.1049 0.1140 152,050 +0.02(+20.25%)
Nov 27, 2023 0.0948 0.0948 0.0948 0.0948 72,953 +0.01(+17.76%)
Nov 22, 2023 0.0805 0 -0.01(-10.65%)
Nov 20, 2023 0.0901 0 +0.00(+1.92%)
Nov 16, 2023 0.0884 0 +0.04(+74.70%)
Nov 14, 2023 0.0506 1 -0.07(-58.22%)
Oct 30, 2023 0.1211 10 +0.01(+10.09%)
Oct 26, 2023 0.1100 0 +0.02(+26.00%)
Oct 24, 2023 0.0873 0 +0.01(+9.13%)
Oct 18, 2023 0.0800 50 +0.01(+19.76%)
Oct 05, 2023 0.0668 0 +0.00(+3.41%)
Oct 02, 2023 0.0646 0 -0.03(-28.62%)
Sep 29, 2023 0.0905 0.0905 0.0905 0.0905 1,000 +0.00(+3.55%)
Sep 26, 2023 0.0874 0 -0.04(-30.69%)
Sep 21, 2023 0.1261 0 +0.05(+64.41%)
Sep 20, 2023 0.0767 0.0767 0.0767 0.0767 200 -0.01(-8.80%)
Sep 14, 2023 0.0841 1,611 +0.00(+2.06%)
Sep 08, 2023 0.0824 0 -0.02(-18.42%)
Sep 07, 2023 0.0698 0.1010 0.0698 0.1010 794 +0.02(+21.10%)
Sep 05, 2023 0.0834 0 +0.01(+10.46%)
Aug 31, 2023 0.0755 0 -0.00(-4.31%)
Aug 30, 2023 0.0789 0.0789 0.0789 0.0789 400 -0.02(-16.86%)
Aug 25, 2023 0.0949 0 -0.02(-15.79%)
Aug 16, 2023 0.1127 0 +0.02(+18.63%)
Aug 15, 2023 0.0950 0.0950 0.0950 0.0950 100 -0.01(-9.00%)
Aug 09, 2023 0.1044 0 -0.01(-11.07%)
Aug 08, 2023 0.1174 0.1174 0.0800 0.1174 450 +0.03(+39.60%)
Aug 07, 2023 0.0841 0.0841 0.0841 0.0841 2,510 -0.00(-0.24%)
Aug 03, 2023 0.0843 0 +0.00(+0.24%)
Aug 02, 2023 0.0841 0.0841 0.0841 0.0841 1,030 -0.02(-15.90%)
Jul 28, 2023 0.1000 0 -0.02(-15.61%)
Jul 27, 2023 0.0814 0.1185 0.0814 0.1185 1,950 +0.04(+48.12%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 100 -0.05(-38.37%)
Jul 19, 2023 0.1298 0 +0.05(+55.82%)
Jul 17, 2023 0.0833 0 -0.04(-34.15%)
Jul 12, 2023 0.1265 0 +0.06(+80.71%)
Jul 10, 2023 0.0700 0 -0.02(-18.32%)
Jul 05, 2023 0.0857 0 -0.01(-6.34%)
Jun 30, 2023 0.0915 0 +0.00(+0.22%)
Jun 20, 2023 0.0913 0 -0.03(-24.55%)
Jun 09, 2023 0.1210 0 +0.04(+45.26%)
Jun 07, 2023 0.0833 43 -0.00(-2.80%)
Jun 06, 2023 0.0900 0.0900 0.0857 0.0857 1,000 -0.04(-30.27%)
Jun 05, 2023 0.1229 0.1229 0.1229 0.1229 3,000 +0.00(+0.99%)
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.