Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synairgen Plc (OP: SYGGF )

0.0661 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 11, 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 (%)
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%)
Jun 01, 2022 0.3129 0 +0.01(+3.30%)
May 31, 2022 0.3059 0.3059 0.3029 0.3029 3,699 -0.09(-22.33%)
May 27, 2022 0.4450 0.4450 0.3900 0.3900 505 +0.03(+8.51%)
May 24, 2022 0.3594 0 +0.01(+3.04%)
May 19, 2022 0.3488 1 -0.13(-26.41%)
May 17, 2022 0.4740 0 +0.04(+8.77%)
May 16, 2022 0.3029 0.4358 0.3029 0.4358 18,477 +0.14(+46.73%)
May 13, 2022 0.3000 0.3168 0.2970 0.2970 13,900 -0.01(-2.94%)
May 12, 2022 0.3060 0.3060 0.3000 0.3060 3,190 +0.05(+20.00%)
May 09, 2022 0.2550 0 -0.05(-16.78%)
May 03, 2022 0.3064 0 +0.02(+5.66%)
Apr 29, 2022 0.2900 0 +0.02(+7.41%)
Apr 28, 2022 0.2700 0.2700 0.2693 0.2700 5,796 -0.00(-1.42%)
Apr 26, 2022 0.2739 0 -0.02(-7.62%)
Apr 25, 2022 0.2604 0.2965 0.2604 0.2965 676 +0.05(+18.60%)
Apr 22, 2022 0.3000 0.3000 0.2500 0.2500 4,400 -0.06(-19.35%)
Apr 20, 2022 0.3100 0 -0.03(-8.82%)
Apr 13, 2022 0.3400 0 +0.04(+12.66%)
Apr 11, 2022 0.3018 0 +0.00(+0.60%)
Apr 07, 2022 0.3000 0 -0.00(-1.48%)
Apr 05, 2022 0.3045 0 +0.00(+1.50%)
Apr 04, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.05(-14.29%)
Apr 01, 2022 0.3000 0.3500 0.2500 0.3500 28,700 +0.05(+16.67%)
Mar 31, 2022 0.3000 0.3000 0.3000 0.3000 6,935 -0.03(-7.69%)
Mar 30, 2022 0.3000 0.3250 0.3000 0.3250 6,645 +0.00(+0.00%)
Mar 29, 2022 0.3300 0.3300 0.3250 0.3250 736,400 +0.01(+1.56%)
Mar 28, 2022 0.3200 0.3500 0.3100 0.3200 904,950 -0.00(-0.47%)
Mar 25, 2022 0.3125 0.3430 0.3000 0.3215 146,353 -0.00(-1.08%)
Mar 24, 2022 0.3000 0.3250 0.3000 0.3250 102,915 +0.02(+4.84%)
Mar 23, 2022 0.2858 0.3550 0.2750 0.3100 614,406 -0.04(-12.68%)
Mar 22, 2022 0.2904 0.3550 0.2904 0.3550 19,500 +0.01(+1.57%)
Mar 21, 2022 0.4100 0.4100 0.3465 0.3495 205,000 -0.06(-15.05%)
Mar 18, 2022 0.2963 0.4114 0.2963 0.4114 17,300 +0.16(+64.56%)
Mar 17, 2022 0.2500 0.2500 0.2500 0.2500 1,525 -0.09(-27.01%)
Mar 16, 2022 0.3425 0.3425 0.3425 0.3425 1,569 +0.05(+17.29%)
Mar 15, 2022 0.2920 0.2920 0.2920 0.2920 200 +0.00(+0.45%)
Mar 14, 2022 0.2907 0.2907 0.2907 0.2907 1,100 -0.06(-16.94%)
Mar 11, 2022 0.3500 0.3500 0.3500 0.3500 1,000 +0.05(+16.67%)
Mar 10, 2022 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-10.90%)
Mar 09, 2022 0.3220 0.3367 0.2620 0.3367 3,632 +0.06(+23.47%)
Mar 08, 2022 0.2727 0.2727 0.2727 0.2727 10,000 -0.13(-31.83%)
Mar 07, 2022 0.3880 0.4000 0.3880 0.4000 9,150 +0.06(+19.01%)
Mar 04, 2022 0.3123 0.4327 0.3123 0.3361 4,083 -0.06(-14.93%)
Mar 03, 2022 0.3424 0.4767 0.3424 0.3951 7,650 +0.16(+69.14%)
Mar 02, 2022 0.2866 0.3260 0.2260 0.2336 19,243 -0.05(-18.49%)
Mar 01, 2022 0.3150 0.3821 0.2866 0.2866 20,426 -0.10(-24.99%)
Feb 28, 2022 0.3821 0.4400 0.3821 0.3821 481 -0.05(-10.56%)
Feb 25, 2022 0.5044 0.5044 0.3577 0.4272 5,730 +0.00(+0.52%)
Feb 24, 2022 0.4250 0.4250 0.4250 0.4250 1,660 -0.03(-7.49%)
Feb 23, 2022 0.4073 0.5860 0.4073 0.4594 93,759 +0.10(+28.15%)
Feb 22, 2022 0.3305 0.3914 0.3275 0.3585 1,144,685 -2.04(-85.03%)
Feb 18, 2022 2.395 0 +0.04(+1.48%)
Feb 16, 2022 2.360 0 +0.01(+0.42%)
Feb 15, 2022 2.460 2.460 2.350 2.350 3,900 -0.04(-1.87%)
Feb 14, 2022 2.395 2.395 2.380 2.395 5,500 -0.08(-3.23%)
Feb 11, 2022 2.475 2.475 2.475 2.475 183 -0.15(-5.89%)
Feb 10, 2022 2.630 2.630 2.580 2.630 1,698 +0.05(+2.14%)
Feb 09, 2022 2.575 2.575 2.575 2.575 81,000 +0.08(+3.41%)
Feb 08, 2022 2.390 2.490 2.390 2.490 1,000 -0.11(-4.23%)
Feb 07, 2022 2.600 2.600 2.600 2.600 2,800 +0.13(+5.26%)
Feb 04, 2022 2.470 2.530 2.470 2.470 1,800 +0.06(+2.62%)
Feb 03, 2022 2.485 2.485 2.400 2.407 79,900 -0.13(-5.24%)
Feb 02, 2022 2.450 2.550 2.450 2.540 138,900 -0.09(-3.42%)
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%)
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.