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 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 +0.00(+3.42%)
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%)
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.