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

Synairgen Plc (OP: SYGGF )

0.0751 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, May 15, 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 (%)
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%)
Jun 01, 2021 2.330 2.480 2.310 2.421 15,109 +0.11(+4.74%)
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%)
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.