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

Synairgen Plc (OP: SYGGF )

0.0661 -0.0066 (-9.08%)
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 (%)
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%)
Dec 01, 2021 2.680 2.705 2.670 2.705 2,726 +0.04(+1.69%)
Nov 30, 2021 2.640 2.690 2.640 2.660 6,205 +0.11(+4.31%)
Nov 29, 2021 2.520 2.600 2.520 2.550 3,951 +0.18(+7.82%)
Nov 26, 2021 2.440 2.450 2.365 2.365 2,900 +0.12(+5.11%)
Nov 24, 2021 2.350 2.350 2.200 2.250 15,650 -0.01(-0.44%)
Nov 23, 2021 2.270 2.270 2.240 2.260 2,400 -0.01(-0.22%)
Nov 22, 2021 2.265 2.265 2.265 2.265 1,600 -0.03(-1.52%)
Nov 19, 2021 2.270 2.350 2.270 2.300 1,700 -0.03(-1.29%)
Nov 17, 2021 2.330 2.330 2.330 0 -0.06(-2.51%)
Nov 16, 2021 2.330 2.390 2.330 2.390 1,267 -0.00(-0.21%)
Nov 15, 2021 2.395 2.395 2.395 2.395 460 +0.00(+0.21%)
Nov 12, 2021 2.390 2.500 2.350 2.390 1,900 -0.09(-3.63%)
Nov 11, 2021 2.450 2.620 2.450 2.480 7,489 +0.03(+1.22%)
Nov 09, 2021 2.450 2.468 2.390 2.450 9,997 +0.06(+2.51%)
Nov 08, 2021 2.390 2.510 2.390 2.390 600 -0.03(-1.24%)
Nov 05, 2021 2.400 2.420 2.360 2.420 7,102 -0.13(-5.10%)
Nov 04, 2021 2.550 2.550 2.550 2.550 5,564 -0.05(-1.92%)
Nov 03, 2021 2.585 2.600 2.585 2.600 3,100 -0.05(-1.89%)
Nov 02, 2021 2.650 2.650 2.650 2.650 760 -0.07(-2.57%)
Nov 01, 2021 2.720 2.720 2.720 2.720 1,032 +0.00(+0.00%)
Oct 29, 2021 2.800 2.800 2.715 2.720 3,659 -0.01(-0.55%)
Oct 28, 2021 2.750 2.800 2.690 2.735 4,469 +0.08(+3.01%)
Oct 27, 2021 2.690 2.710 2.650 2.655 6,791 +0.01(+0.38%)
Oct 26, 2021 2.740 2.645 14,184 -0.10(-3.82%)
Oct 25, 2021 2.690 2.750 2.680 2.750 4,433 +0.13(+4.96%)
Oct 22, 2021 2.410 2.700 2.400 2.620 10,865 +0.26(+11.02%)
Oct 21, 2021 2.250 2.410 2.250 2.360 45,162 +0.11(+4.89%)
Oct 20, 2021 2.250 2.330 2.200 2.250 13,947 +0.29(+14.80%)
Oct 19, 2021 1.990 2.031 1.960 1.960 12,749 -0.10(-5.08%)
Oct 18, 2021 2.090 2.090 2.065 2.065 3,111 -0.02(-0.72%)
Oct 15, 2021 2.080 2.080 2.080 2.080 100 +0.02(+0.73%)
Oct 14, 2021 2.015 2.090 2.010 2.065 7,785 +0.11(+5.90%)
Oct 11, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Oct 08, 2021 1.900 1.930 1.900 1.900 5,135 -0.08(-4.04%)
Oct 07, 2021 1.800 2.000 1.800 1.980 1,130 +0.16(+8.94%)
Oct 06, 2021 1.910 1.910 1.817 1.817 3,987 -0.13(-6.79%)
Oct 05, 2021 1.910 1.950 1.855 1.950 4,205 +0.16(+9.06%)
Oct 04, 2021 1.730 1.900 1.730 1.788 18,682 +0.06(+3.35%)
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.