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 (%)
Dec 31, 2020 2.000 2.000 2.000 4,762 +0.00(+0.25%)
Dec 30, 2020 1.900 1.995 1.900 1.995 4,762 +0.03(+1.53%)
Dec 29, 2020 2.030 2.030 1.810 1.965 38,880 -0.12(-5.98%)
Dec 28, 2020 1.990 2.090 1.900 2.090 27,116 +0.05(+2.45%)
Dec 24, 2020 2.110 2.110 1.990 2.040 7,900 +0.05(+2.51%)
Dec 23, 2020 1.990 2.001 1.990 1.990 8,179 -0.02(-0.97%)
Dec 22, 2020 2.100 2.100 1.900 2.010 35,666 -0.19(-8.66%)
Dec 21, 2020 2.110 2.200 1.890 2.200 51,480 +0.35(+18.92%)
Dec 18, 2020 1.860 1.940 1.810 1.850 73,700 +0.33(+21.71%)
Dec 17, 2020 1.440 1.520 1.440 1.520 15,399 +0.09(+6.67%)
Dec 16, 2020 1.370 1.440 1.256 1.425 53,430 +0.17(+13.55%)
Dec 15, 2020 1.190 1.255 1.190 1.255 17,054 -0.02(-1.18%)
Dec 14, 2020 1.195 1.275 1.195 1.270 13,080 +0.07(+5.83%)
Dec 11, 2020 1.230 1.240 1.165 1.200 9,900 +0.00(+0.00%)
Dec 10, 2020 1.130 1.260 1.130 1.200 14,175 +0.11(+10.09%)
Dec 09, 2020 1.160 1.160 1.090 1.090 8,595 -0.11(-9.17%)
Dec 08, 2020 1.170 1.280 1.170 1.200 12,428 -0.03(-2.44%)
Dec 07, 2020 1.060 1.280 1.050 1.230 49,308 +0.18(+16.59%)
Dec 04, 2020 1.060 1.130 1.050 1.055 21,700 -0.07(-5.80%)
Dec 03, 2020 1.080 1.135 1.080 1.120 12,581 +0.04(+3.70%)
Dec 02, 2020 1.095 1.160 1.075 1.080 23,444 -0.06(-5.26%)
Dec 01, 2020 1.190 1.190 1.120 1.140 57,075 -0.09(-7.32%)
Nov 30, 2020 1.185 1.240 1.145 1.230 69,000 +0.03(+2.50%)
Nov 27, 2020 1.200 1.220 1.160 1.200 75,200 +0.03(+2.56%)
Nov 25, 2020 1.250 1.250 1.140 1.170 160,800 -0.06(-4.88%)
Nov 24, 2020 1.240 1.255 1.120 1.230 75,372 -0.09(-6.82%)
Nov 23, 2020 1.340 1.340 1.200 1.320 104,260 -0.10(-7.04%)
Nov 20, 2020 1.460 1.460 1.320 1.420 80,200 +0.02(+1.43%)
Nov 19, 2020 1.520 1.520 1.400 1.400 219,410 -0.22(-13.58%)
Nov 18, 2020 1.380 1.730 1.290 1.620 511,922 +0.23(+16.80%)
Nov 17, 2020 1.480 1.500 1.380 1.387 39,626 -0.09(-6.28%)
Nov 16, 2020 1.510 1.550 1.320 1.480 128,468 -0.20(-11.90%)
Nov 13, 2020 1.590 1.800 1.580 1.680 74,500 +0.35(+26.79%)
Nov 12, 2020 1.420 1.420 1.325 1.325 4,379 -0.05(-3.28%)
Nov 11, 2020 1.250 1.370 1.230 1.370 4,300 +0.12(+9.16%)
Nov 10, 2020 1.290 1.365 1.220 1.255 80,414 -0.12(-9.06%)
Nov 09, 2020 1.490 1.490 1.290 1.380 101,631 -0.88(-38.94%)
Nov 06, 2020 2.400 2.400 2.260 2.260 1,500 -0.03(-1.31%)
Nov 05, 2020 2.300 2.390 2.070 2.290 3,608 -0.02(-0.67%)
Nov 04, 2020 2.400 2.450 2.305 2.305 3,360 -0.02(-0.84%)
Nov 03, 2020 2.260 2.390 2.190 2.325 1,948 +0.28(+13.97%)
Nov 02, 2020 2.050 2.095 2.040 2.040 10,502 -0.09(-4.22%)
Oct 30, 2020 2.070 2.210 2.050 2.130 3,900 +0.08(+3.90%)
Oct 29, 2020 2.040 2.130 2.040 2.050 5,795 +0.01(+0.49%)
Oct 28, 2020 2.280 2.280 2.040 2.040 6,518 -0.24(-10.53%)
Oct 27, 2020 2.280 2.280 2.280 2.280 635 +0.01(+0.44%)
Oct 26, 2020 2.400 2.455 2.270 2.270 1,450 -0.05(-2.16%)
Oct 23, 2020 2.400 2.400 2.220 2.320 2,900 -0.04(-1.49%)
Oct 22, 2020 2.355 2.355 2.355 2.355 570 -0.06(-2.28%)
Oct 21, 2020 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Oct 20, 2020 2.330 2.410 2.330 2.410 11,322 -0.08(-3.21%)
Oct 19, 2020 2.460 2.490 2.330 2.490 9,623 +0.03(+1.22%)
Oct 16, 2020 2.570 2.600 2.430 2.460 8,600 -0.21(-7.69%)
Oct 15, 2020 2.720 2.720 2.510 2.665 31,618 -0.08(-3.09%)
Oct 14, 2020 2.740 2.886 2.650 2.750 55,774 +0.04(+1.48%)
Oct 13, 2020 2.760 2.760 2.600 2.710 5,110 -0.10(-3.56%)
Oct 12, 2020 2.640 2.985 2.600 2.810 32,577 +0.70(+33.18%)
Oct 09, 2020 2.150 2.260 2.110 2.110 4,800 +0.11(+5.50%)
Oct 08, 2020 2.012 2.060 2.000 2.000 838 +0.02(+1.27%)
Oct 07, 2020 2.000 2.010 1.975 1.975 1,000 -0.10(-4.82%)
Oct 06, 2020 2.000 2.075 2.000 2.075 3,469 +0.12(+6.14%)
Oct 05, 2020 2.000 2.010 1.955 1.955 4,612 -0.08(-4.17%)
Oct 02, 2020 2.045 2.050 2.040 2.040 6,900 +0.00(+0.00%)
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.