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 (%)
Mar 31, 2021 2.030 2.280 2.030 2.200 13,762 +0.17(+8.37%)
Mar 30, 2021 2.020 2.046 2.010 2.030 24,892 -0.04(-1.93%)
Mar 29, 2021 2.110 2.110 2.010 2.070 5,566 -0.06(-2.82%)
Mar 26, 2021 2.130 2.130 2.130 2.130 500 -0.02(-0.93%)
Mar 25, 2021 2.170 2.210 2.150 2.150 12,761 -0.12(-5.08%)
Mar 24, 2021 2.254 2.268 2.200 2.265 3,150 -0.00(-0.22%)
Mar 23, 2021 2.250 2.300 2.180 2.270 9,654 -0.13(-5.42%)
Mar 22, 2021 2.400 2.400 2.400 2.400 500 +0.01(+0.54%)
Mar 19, 2021 2.330 2.387 2.270 2.387 39,300 +0.12(+5.15%)
Mar 18, 2021 2.340 2.400 2.260 2.270 10,116 -0.04(-1.73%)
Mar 17, 2021 2.280 2.365 2.280 2.310 4,735 +0.03(+1.32%)
Mar 16, 2021 2.260 2.360 2.250 2.280 1,651 +0.03(+1.33%)
Mar 15, 2021 2.312 2.450 2.250 2.250 29,999 -0.10(-4.26%)
Mar 12, 2021 2.250 2.420 2.236 2.350 20,400 +0.10(+4.44%)
Mar 11, 2021 2.280 2.355 2.250 2.250 15,760 -0.04(-1.75%)
Mar 10, 2021 2.310 2.450 2.170 2.290 16,769 -0.01(-0.43%)
Mar 09, 2021 2.340 2.340 2.240 2.300 16,514 +0.01(+0.66%)
Mar 08, 2021 2.200 2.320 2.170 2.285 27,495 +0.03(+1.22%)
Mar 05, 2021 2.409 2.409 2.200 2.257 12,800 -0.05(-2.06%)
Mar 04, 2021 2.320 2.350 2.260 2.305 15,453 -0.11(-4.75%)
Mar 03, 2021 2.445 2.445 2.250 2.420 15,703 +0.04(+1.89%)
Mar 02, 2021 2.490 2.490 2.290 2.375 13,805 -0.08(-3.06%)
Mar 01, 2021 2.310 2.450 2.310 2.450 3,485 +0.19(+8.41%)
Feb 26, 2021 2.257 2.390 2.200 2.260 15,600 -0.04(-1.74%)
Feb 25, 2021 2.300 2.390 2.300 2.300 11,460 -0.08(-3.36%)
Feb 24, 2021 2.400 2.400 2.377 2.380 5,538 -0.02(-0.83%)
Feb 23, 2021 2.250 2.400 2.150 2.400 20,658 +0.02(+0.90%)
Feb 22, 2021 2.541 2.541 2.378 2.378 26,363 -0.21(-8.04%)
Feb 19, 2021 2.542 2.700 2.510 2.587 22,600 +0.05(+2.15%)
Feb 18, 2021 2.595 2.595 2.450 2.532 21,351 -0.03(-1.07%)
Feb 17, 2021 2.515 2.700 2.510 2.559 24,385 -0.14(-5.20%)
Feb 16, 2021 2.770 2.770 2.500 2.700 56,805 -0.01(-0.55%)
Feb 12, 2021 2.500 2.715 2.490 2.715 45,100 +0.26(+10.75%)
Feb 11, 2021 2.490 2.490 2.386 2.451 5,533 +0.02(+0.88%)
Feb 10, 2021 2.590 2.590 2.380 2.430 16,012 +0.03(+1.04%)
Feb 09, 2021 2.310 2.530 2.280 2.405 18,691 +0.04(+1.91%)
Feb 08, 2021 2.520 2.520 2.270 2.360 33,882 -0.08(-3.28%)
Feb 05, 2021 2.425 2.500 2.300 2.440 51,000 +0.04(+1.67%)
Feb 04, 2021 2.450 2.460 2.390 2.400 33,272 -0.06(-2.30%)
Feb 03, 2021 2.350 2.480 2.350 2.457 47,586 +0.13(+5.43%)
Feb 02, 2021 2.370 2.480 2.180 2.330 49,141 +0.11(+4.95%)
Feb 01, 2021 2.350 2.420 2.110 2.220 48,546 -0.13(-5.53%)
Jan 29, 2021 2.340 2.440 2.250 2.350 26,300 -0.01(-0.42%)
Jan 28, 2021 2.330 2.475 2.250 2.360 34,771 +0.02(+1.07%)
Jan 27, 2021 2.440 2.540 2.236 2.335 76,726 -0.21(-8.07%)
Jan 26, 2021 2.640 2.730 2.410 2.540 226,876 -0.26(-9.29%)
Jan 25, 2021 2.650 2.840 2.486 2.800 83,646 +0.45(+19.15%)
Jan 22, 2021 2.460 2.460 2.350 2.350 10,300 -0.04(-1.67%)
Jan 21, 2021 2.390 2.400 2.300 2.390 8,176 +0.13(+5.82%)
Jan 20, 2021 2.250 2.360 2.200 2.259 10,642 -0.18(-7.44%)
Jan 19, 2021 2.360 2.470 2.150 2.440 17,393 +0.11(+4.72%)
Jan 15, 2021 2.370 2.370 2.180 2.330 42,800 -0.10(-4.12%)
Jan 14, 2021 2.400 2.460 2.340 2.430 43,787 -0.06(-2.41%)
Jan 13, 2021 2.270 2.490 2.260 2.490 99,807 +0.35(+16.36%)
Jan 12, 2021 2.150 2.180 2.105 2.140 37,246 +0.04(+1.90%)
Jan 11, 2021 1.870 2.155 1.870 2.100 17,637 +0.23(+12.30%)
Jan 08, 2021 2.050 2.075 1.870 1.870 23,000 -0.23(-10.74%)
Jan 07, 2021 2.160 2.160 1.980 2.095 11,885 -0.07(-3.23%)
Jan 06, 2021 2.020 2.180 2.020 2.165 12,878 +0.08(+3.64%)
Jan 05, 2021 2.150 2.150 2.050 2.089 8,490 -0.06(-2.84%)
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.