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

Synairgen Plc (OP: SYGGF )

0.0660 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 6, 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 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%)
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.