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 (%)
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%)
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%)
Oct 01, 2021 1.880 1.880 1.710 1.730 20,125 -0.17(-8.95%)
Sep 30, 2021 2.190 2.190 1.900 1.900 8,250 -0.34(-15.12%)
Sep 29, 2021 2.280 2.280 2.190 2.239 7,298 +0.05(+2.21%)
Sep 28, 2021 2.191 2.288 2.190 2.190 1,590 +0.01(+0.45%)
Sep 24, 2021 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 23, 2021 2.180 2.180 2.180 2.180 500 +0.01(+0.46%)
Sep 22, 2021 2.170 2.215 2.170 2.170 10,840 +0.02(+0.93%)
Sep 20, 2021 2.150 2.150 2.150 0 -0.22(-9.38%)
Sep 17, 2021 2.230 2.373 2.230 2.373 500 +0.16(+7.35%)
Sep 16, 2021 2.210 2.210 2.210 2.210 391 -0.04(-1.78%)
Sep 15, 2021 2.215 2.250 2.215 2.250 2,350 -0.09(-3.85%)
Sep 14, 2021 2.340 2.340 2.340 2.340 4,100 +0.00(+0.00%)
Sep 13, 2021 2.340 2.340 2.340 2.340 2,175 -0.08(-3.31%)
Sep 10, 2021 2.190 2.440 2.190 2.420 13,787 +0.36(+17.65%)
Sep 09, 2021 2.100 2.100 2.057 2.057 2,500 -0.04(-2.05%)
Sep 08, 2021 2.050 2.100 2.050 2.100 1,410 +0.00(+0.00%)
Sep 07, 2021 2.050 2.100 2.050 2.100 3,550 -0.06(-2.78%)
Sep 03, 2021 2.130 2.160 2.130 2.160 2,850 +0.07(+3.35%)
Sep 02, 2021 2.100 2.100 2.090 2.090 2,850 +0.02(+0.97%)
Sep 01, 2021 2.080 2.080 2.050 2.070 2,300 +0.00(+0.24%)
Aug 31, 2021 2.050 2.065 2.050 2.065 4,501 +0.04(+2.23%)
Aug 26, 2021 2.020 2.020 2.020 0 -0.13(-6.05%)
Aug 25, 2021 2.190 2.190 2.150 2.150 3,550 -0.04(-1.83%)
Aug 24, 2021 2.200 2.200 2.190 2.190 1,150 +0.17(+8.42%)
Aug 23, 2021 1.950 2.020 1.950 2.020 3,000 -0.02(-0.74%)
Aug 19, 2021 2.035 2.035 2.035 0 -0.06(-3.10%)
Aug 18, 2021 2.045 2.100 2.045 2.100 2,900 +0.15(+7.69%)
Aug 17, 2021 2.010 2.010 1.950 1.950 7,684 -0.15(-7.14%)
Aug 16, 2021 2.100 2.100 2.100 2.100 502 +0.06(+3.19%)
Aug 13, 2021 2.035 2.035 2.035 2.035 1,000 -0.02(-1.21%)
Aug 12, 2021 2.070 2.070 2.050 2.060 1,194 -0.06(-2.83%)
Aug 11, 2021 2.150 2.150 2.120 2.120 11,100 -0.03(-1.49%)
Aug 10, 2021 2.152 2.152 2.152 2.152 1,588 -0.03(-1.51%)
Aug 06, 2021 2.185 2.185 2.185 85 -0.00(-0.23%)
Aug 04, 2021 2.190 2.190 2.190 0 -0.01(-0.45%)
Aug 03, 2021 2.250 2.250 2.200 2.200 320 +0.09(+4.27%)
Aug 02, 2021 2.110 2.110 2.110 2.110 560 +0.06(+2.93%)
Jul 30, 2021 2.150 2.150 2.050 2.050 5,555 -0.10(-4.65%)
Jul 29, 2021 2.050 2.150 2.050 2.150 2,158 +0.10(+5.13%)
Jul 28, 2021 2.045 2.045 2.045 2.045 798 +0.00(+0.25%)
Jul 27, 2021 2.040 2.040 2.040 2.040 574 +0.01(+0.49%)
Jul 26, 2021 2.030 2.030 1.990 2.030 4,258 +0.06(+3.05%)
Jul 23, 2021 2.130 2.130 1.970 1.970 1,400 -0.16(-7.51%)
Jul 22, 2021 2.130 2.130 2.130 2.130 400 +0.12(+5.97%)
Jul 21, 2021 1.920 2.010 1.890 2.010 8,000 -0.01(-0.50%)
Jul 20, 2021 2.050 2.050 1.995 2.020 2,198 +0.02(+1.25%)
Jul 19, 2021 2.060 2.140 1.930 1.995 3,892 -0.17(-7.64%)
Jul 16, 2021 2.060 2.160 2.060 2.160 3,014 +0.14(+6.93%)
Jul 15, 2021 2.051 2.051 2.020 2.020 5,475 +0.02(+0.99%)
Jul 14, 2021 2.140 2.140 1.980 2.000 11,422 -0.01(-0.49%)
Jul 13, 2021 2.010 2.010 2.010 2.010 1,000 -0.12(-5.63%)
Jul 12, 2021 2.147 2.147 2.130 2.130 425 -0.03(-1.21%)
Jul 08, 2021 2.156 2.156 2.156 0 +0.12(+5.79%)
Jul 07, 2021 2.038 2.038 2.038 2.038 250 -0.20(-9.06%)
Jul 06, 2021 2.070 2.241 2.070 2.241 1,121 -0.02(-0.84%)
Jul 02, 2021 2.300 2.300 2.250 2.260 14,000 -0.07(-2.80%)
Jul 01, 2021 2.300 2.325 2.300 2.325 1,121 +0.03(+1.09%)
Jun 30, 2021 2.310 2.400 2.200 2.300 4,400 -0.04(-1.71%)
Jun 29, 2021 2.400 2.400 2.260 2.340 1,789 -0.06(-2.30%)
Jun 28, 2021 2.375 2.430 2.050 2.395 27,140 +0.17(+7.40%)
Jun 25, 2021 2.200 2.290 2.200 2.230 2,234 +0.12(+5.69%)
Jun 24, 2021 2.110 2.110 2.110 2.110 3,050 +0.01(+0.48%)
Jun 23, 2021 2.150 2.150 2.100 2.100 3,395 -0.05(-2.55%)
Jun 21, 2021 2.155 2.155 2.155 0 -0.07(-3.08%)
Jun 18, 2021 2.110 2.224 2.110 2.224 1,417 -0.14(-5.78%)
Jun 17, 2021 2.300 2.360 2.300 2.360 2,300 +0.06(+2.61%)
Jun 16, 2021 2.220 2.300 2.220 2.300 1,526 -0.12(-4.96%)
Jun 15, 2021 2.240 2.500 2.060 2.420 26,622 +0.23(+10.50%)
Jun 14, 2021 2.095 2.190 2.095 2.190 1,100 -0.02(-0.90%)
Jun 11, 2021 2.140 2.210 2.075 2.210 3,678 -0.05(-2.21%)
Jun 10, 2021 2.260 2.260 2.260 2.260 516 -0.03(-1.31%)
Jun 09, 2021 2.240 2.290 2.090 2.290 5,667 +0.21(+10.31%)
Jun 08, 2021 2.050 2.110 2.050 2.076 5,351 +0.04(+1.76%)
Jun 07, 2021 2.240 2.250 2.040 2.040 8,525 -0.21(-9.33%)
Jun 04, 2021 2.200 2.296 2.170 2.250 6,375 +0.00(+0.00%)
Jun 03, 2021 2.340 2.340 2.250 2.250 27,235 -0.13(-5.46%)
Jun 02, 2021 2.400 2.420 2.300 2.380 6,600 -0.04(-1.67%)
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.