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

Synairgen Plc (OP: SYGGF )

0.0830 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 29, 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 (%)
Apr 30, 2021 1.938 1.940 1.590 1.660 86,200 -0.40(-19.22%)
Apr 29, 2021 1.875 2.055 1.630 2.055 7,627 +0.09(+4.31%)
Apr 28, 2021 2.001 2.001 1.920 1.970 13,574 -0.03(-1.50%)
Apr 27, 2021 2.000 2.000 1.930 2.000 7,600 -0.02(-1.23%)
Apr 26, 2021 1.930 2.035 1.930 2.025 2,921 +0.00(+0.25%)
Apr 23, 2021 2.000 2.050 1.930 2.020 19,200 -0.03(-1.46%)
Apr 22, 2021 2.000 2.050 2.000 2.050 3,163 +0.07(+3.54%)
Apr 21, 2021 1.970 1.987 1.970 1.980 21,100 -0.01(-0.50%)
Apr 20, 2021 1.950 2.000 1.950 1.990 15,338 -0.01(-0.50%)
Apr 19, 2021 2.060 2.060 1.970 2.000 4,027 -0.13(-6.10%)
Apr 16, 2021 2.100 2.130 2.000 2.130 6,900 +0.13(+6.50%)
Apr 15, 2021 2.030 2.060 1.930 2.000 4,600 -0.05(-2.44%)
Apr 14, 2021 2.010 2.075 1.990 2.050 48,691 -0.01(-0.49%)
Apr 13, 2021 2.010 2.060 2.010 2.060 8,138 +0.05(+2.49%)
Apr 12, 2021 2.010 2.060 2.010 2.010 803 -0.14(-6.51%)
Apr 09, 2021 2.185 2.190 2.150 2.150 2,600 -0.09(-4.02%)
Apr 08, 2021 2.200 2.250 2.120 2.240 39,058 +0.12(+5.66%)
Apr 07, 2021 2.000 2.125 2.000 2.120 6,755 -0.03(-1.40%)
Apr 06, 2021 2.150 2.170 2.100 2.150 5,969 +0.09(+4.37%)
Apr 05, 2021 2.200 2.200 2.060 2.060 4,440 -0.14(-6.36%)
Apr 01, 2021 2.100 2.205 2.100 2.200 2,300 +0.00(+0.00%)
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%)
Jan 04, 2021 2.150 2.150 2.100 2.150 2,450 +0.15(+7.50%)
Dec 31, 2020 2.000 2.000 2.000 4,762 +0.00(+0.25%)
Dec 30, 2020 1.900 1.995 1.900 1.995 4,762 +0.03(+1.53%)
Dec 29, 2020 2.030 2.030 1.810 1.965 38,880 -0.12(-5.98%)
Dec 28, 2020 1.990 2.090 1.900 2.090 27,116 +0.05(+2.45%)
Dec 24, 2020 2.110 2.110 1.990 2.040 7,900 +0.05(+2.51%)
Dec 23, 2020 1.990 2.001 1.990 1.990 8,179 -0.02(-0.97%)
Dec 22, 2020 2.100 2.100 1.900 2.010 35,666 -0.19(-8.66%)
Dec 21, 2020 2.110 2.200 1.890 2.200 51,480 +0.35(+18.92%)
Dec 18, 2020 1.860 1.940 1.810 1.850 73,700 +0.33(+21.71%)
Dec 17, 2020 1.440 1.520 1.440 1.520 15,399 +0.09(+6.67%)
Dec 16, 2020 1.370 1.440 1.256 1.425 53,430 +0.17(+13.55%)
Dec 15, 2020 1.190 1.255 1.190 1.255 17,054 -0.02(-1.18%)
Dec 14, 2020 1.195 1.275 1.195 1.270 13,080 +0.07(+5.83%)
Dec 11, 2020 1.230 1.240 1.165 1.200 9,900 +0.00(+0.00%)
Dec 10, 2020 1.130 1.260 1.130 1.200 14,175 +0.11(+10.09%)
Dec 09, 2020 1.160 1.160 1.090 1.090 8,595 -0.11(-9.17%)
Dec 08, 2020 1.170 1.280 1.170 1.200 12,428 -0.03(-2.44%)
Dec 07, 2020 1.060 1.280 1.050 1.230 49,308 +0.18(+16.59%)
Dec 04, 2020 1.060 1.130 1.050 1.055 21,700 -0.07(-5.80%)
Dec 03, 2020 1.080 1.135 1.080 1.120 12,581 +0.04(+3.70%)
Dec 02, 2020 1.095 1.160 1.075 1.080 23,444 -0.06(-5.26%)
Dec 01, 2020 1.190 1.190 1.120 1.140 57,075 -0.09(-7.32%)
Nov 30, 2020 1.185 1.240 1.145 1.230 69,000 +0.03(+2.50%)
Nov 27, 2020 1.200 1.220 1.160 1.200 75,200 +0.03(+2.56%)
Nov 25, 2020 1.250 1.250 1.140 1.170 160,800 -0.06(-4.88%)
Nov 24, 2020 1.240 1.255 1.120 1.230 75,372 -0.09(-6.82%)
Nov 23, 2020 1.340 1.340 1.200 1.320 104,260 -0.10(-7.04%)
Nov 20, 2020 1.460 1.460 1.320 1.420 80,200 +0.02(+1.43%)
Nov 19, 2020 1.520 1.520 1.400 1.400 219,410 -0.22(-13.58%)
Nov 18, 2020 1.380 1.730 1.290 1.620 511,922 +0.23(+16.80%)
Nov 17, 2020 1.480 1.500 1.380 1.387 39,626 -0.09(-6.28%)
Nov 16, 2020 1.510 1.550 1.320 1.480 128,468 -0.20(-11.90%)
Nov 13, 2020 1.590 1.800 1.580 1.680 74,500 +0.35(+26.79%)
Nov 12, 2020 1.420 1.420 1.325 1.325 4,379 -0.05(-3.28%)
Nov 11, 2020 1.250 1.370 1.230 1.370 4,300 +0.12(+9.16%)
Nov 10, 2020 1.290 1.365 1.220 1.255 80,414 -0.12(-9.06%)
Nov 09, 2020 1.490 1.490 1.290 1.380 101,631 -0.88(-38.94%)
Nov 06, 2020 2.400 2.400 2.260 2.260 1,500 -0.03(-1.31%)
Nov 05, 2020 2.300 2.390 2.070 2.290 3,608 -0.02(-0.67%)
Nov 04, 2020 2.400 2.450 2.305 2.305 3,360 -0.02(-0.84%)
Nov 03, 2020 2.260 2.390 2.190 2.325 1,948 +0.28(+13.97%)
Nov 02, 2020 2.050 2.095 2.040 2.040 10,502 -0.09(-4.22%)
Oct 30, 2020 2.070 2.210 2.050 2.130 3,900 +0.08(+3.90%)
Oct 29, 2020 2.040 2.130 2.040 2.050 5,795 +0.01(+0.49%)
Oct 28, 2020 2.280 2.280 2.040 2.040 6,518 -0.24(-10.53%)
Oct 27, 2020 2.280 2.280 2.280 2.280 635 +0.01(+0.44%)
Oct 26, 2020 2.400 2.455 2.270 2.270 1,450 -0.05(-2.16%)
Oct 23, 2020 2.400 2.400 2.220 2.320 2,900 -0.04(-1.49%)
Oct 22, 2020 2.355 2.355 2.355 2.355 570 -0.06(-2.28%)
Oct 21, 2020 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Oct 20, 2020 2.330 2.410 2.330 2.410 11,322 -0.08(-3.21%)
Oct 19, 2020 2.460 2.490 2.330 2.490 9,623 +0.03(+1.22%)
Oct 16, 2020 2.570 2.600 2.430 2.460 8,600 -0.21(-7.69%)
Oct 15, 2020 2.720 2.720 2.510 2.665 31,618 -0.08(-3.09%)
Oct 14, 2020 2.740 2.886 2.650 2.750 55,774 +0.04(+1.48%)
Oct 13, 2020 2.760 2.760 2.600 2.710 5,110 -0.10(-3.56%)
Oct 12, 2020 2.640 2.985 2.600 2.810 32,577 +0.70(+33.18%)
Oct 09, 2020 2.150 2.260 2.110 2.110 4,800 +0.11(+5.50%)
Oct 08, 2020 2.012 2.060 2.000 2.000 838 +0.02(+1.27%)
Oct 07, 2020 2.000 2.010 1.975 1.975 1,000 -0.10(-4.82%)
Oct 06, 2020 2.000 2.075 2.000 2.075 3,469 +0.12(+6.14%)
Oct 05, 2020 2.000 2.010 1.955 1.955 4,612 -0.08(-4.17%)
Oct 02, 2020 2.045 2.050 2.040 2.040 6,900 +0.00(+0.00%)
Oct 01, 2020 2.010 2.095 2.010 2.040 40,643 +0.18(+9.68%)
Sep 30, 2020 1.890 1.890 1.750 1.860 61,970 -0.09(-4.62%)
Sep 29, 2020 1.980 2.030 1.900 1.950 35,863 -0.10(-4.88%)
Sep 28, 2020 2.200 2.200 1.980 2.050 21,455 -0.12(-5.53%)
Sep 25, 2020 2.120 2.225 2.120 2.170 1,200 +0.15(+7.43%)
Sep 24, 2020 2.020 2.160 1.900 2.020 12,830 -0.13(-6.05%)
Sep 23, 2020 2.275 2.350 2.150 2.150 2,246 -0.06(-2.49%)
Sep 22, 2020 2.130 2.205 2.090 2.205 17,530 +0.02(+1.15%)
Sep 21, 2020 2.230 2.390 2.170 2.180 15,723 -0.12(-5.22%)
Sep 18, 2020 2.320 2.370 2.300 2.300 29,800 -0.12(-5.15%)
Sep 17, 2020 2.320 2.425 2.320 2.425 1,290 +0.10(+4.53%)
Sep 16, 2020 2.350 2.490 2.320 2.320 9,934 -0.03(-1.28%)
Sep 15, 2020 2.450 2.480 2.350 2.350 21,626 -0.21(-8.20%)
Sep 14, 2020 2.470 2.590 2.440 2.560 9,377 +0.14(+5.79%)
Sep 11, 2020 2.420 2.420 2.420 2.420 2,000 -0.02(-0.82%)
Sep 10, 2020 2.375 2.480 2.375 2.440 30,317 +0.04(+1.67%)
Sep 09, 2020 2.530 2.530 2.400 2.400 31,520 -0.21(-8.05%)
Sep 08, 2020 2.650 2.660 2.541 2.610 16,828 +0.03(+1.16%)
Sep 04, 2020 2.520 2.630 2.520 2.580 6,300 +0.04(+1.57%)
Sep 03, 2020 2.600 2.650 2.540 2.540 32,586 -0.19(-6.79%)
Sep 02, 2020 2.700 2.725 2.560 2.725 13,811 -0.12(-4.39%)
Sep 01, 2020 2.620 2.900 2.620 2.850 12,079 +0.20(+7.55%)
Aug 31, 2020 2.790 2.930 2.590 2.650 25,933 +0.05(+1.92%)
Aug 28, 2020 2.560 2.700 2.560 2.600 18,700 +0.09(+3.59%)
Aug 27, 2020 2.500 2.690 2.500 2.510 9,080 -0.18(-6.52%)
Aug 26, 2020 2.640 2.770 2.510 2.685 13,232 -0.08(-3.07%)
Aug 25, 2020 2.660 2.845 2.660 2.770 10,921 +0.12(+4.53%)
Aug 24, 2020 3.170 3.170 2.520 2.650 64,329 -0.52(-16.40%)
Aug 21, 2020 3.330 3.360 3.020 3.170 16,400 -0.16(-4.80%)
Aug 20, 2020 3.360 3.390 3.255 3.330 30,723 -0.06(-1.77%)
Aug 19, 2020 3.190 3.400 3.190 3.390 56,229 +0.20(+6.27%)
Aug 18, 2020 3.002 3.200 2.940 3.190 11,877 +0.05(+1.59%)
Aug 17, 2020 3.120 3.180 2.870 3.140 36,226 +0.04(+1.29%)
Aug 14, 2020 3.065 3.150 2.980 3.100 44,700 +0.13(+4.38%)
Aug 13, 2020 2.995 3.110 2.850 2.970 47,480 +0.21(+7.61%)
Aug 12, 2020 2.760 3.010 2.760 2.760 26,219 +0.06(+2.22%)
Aug 11, 2020 2.785 2.795 2.690 2.700 5,013 -0.02(-0.74%)
Aug 10, 2020 2.980 2.990 2.720 2.720 43,100 -0.13(-4.56%)
Aug 07, 2020 3.050 3.050 2.850 2.850 30,300 -0.05(-1.72%)
Aug 06, 2020 2.810 2.950 2.610 2.900 43,423 +0.25(+9.43%)
Aug 05, 2020 3.090 3.150 2.550 2.650 96,169 +0.13(+5.16%)
Aug 04, 2020 2.410 2.600 2.410 2.520 79,081 +0.00(+0.00%)
Aug 03, 2020 2.410 2.680 2.410 2.520 61,921 -0.03(-1.18%)
Jul 31, 2020 2.700 2.720 2.550 2.550 63,400 -0.11(-4.14%)
Jul 30, 2020 2.800 2.800 2.500 2.660 135,677 -0.14(-5.00%)
Jul 29, 2020 3.100 3.100 2.750 2.800 66,918 -0.06(-2.10%)
Jul 28, 2020 2.950 2.950 2.810 2.860 70,311 +0.09(+3.25%)
Jul 27, 2020 3.000 3.390 2.770 2.770 318,799 -0.53(-16.06%)
Jul 24, 2020 2.750 3.300 2.570 3.300 281,100 +0.85(+34.69%)
Jul 23, 2020 2.040 2.500 2.040 2.450 90,546 +0.05(+2.08%)
Jul 22, 2020 2.590 2.600 2.200 2.400 99,199 -0.18(-6.98%)
Jul 21, 2020 2.457 2.700 2.446 2.580 161,749 +0.07(+2.79%)
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.