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 (%)
May 28, 2021 2.150 2.390 2.150 2.311 20,490 +0.30(+14.98%)
May 27, 2021 2.022 2.103 1.920 2.010 18,872 -0.06(-2.90%)
May 26, 2021 2.000 2.070 1.900 2.070 8,270 +0.39(+23.21%)
May 25, 2021 1.780 1.780 1.680 1.680 2,210 -0.06(-3.45%)
May 24, 2021 1.740 1.850 1.280 1.740 14,819 +0.30(+20.83%)
May 21, 2021 1.520 1.590 1.440 1.440 13,321 +0.02(+1.34%)
May 20, 2021 1.320 1.421 1.320 1.421 2,488 +0.09(+6.84%)
May 19, 2021 1.370 1.420 1.330 1.330 1,213 -0.07(-5.00%)
May 18, 2021 1.450 1.450 1.290 1.400 3,420 -0.07(-4.76%)
May 17, 2021 1.380 1.470 1.380 1.470 850 +0.11(+8.09%)
May 14, 2021 1.350 1.385 1.350 1.360 13,100 +0.01(+0.74%)
May 13, 2021 1.440 1.440 1.350 1.350 4,864 +0.02(+1.50%)
May 12, 2021 1.440 1.440 1.330 1.330 39,171 -0.12(-8.28%)
May 11, 2021 1.440 1.450 1.410 1.450 7,560 +0.01(+0.69%)
May 10, 2021 1.480 1.480 1.440 1.440 6,809 +0.01(+0.70%)
May 07, 2021 1.470 1.500 1.430 1.430 6,500 -0.13(-8.33%)
May 06, 2021 1.400 1.560 1.390 1.560 10,250 +0.11(+7.96%)
May 05, 2021 1.520 1.520 1.430 1.445 20,460 -0.07(-4.93%)
May 04, 2021 1.595 1.610 1.520 1.520 7,198 -0.08(-5.00%)
May 03, 2021 1.660 1.660 1.560 1.600 5,470 -0.06(-3.61%)
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%)
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.