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 (%)
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%)
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.