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 (%)
May 31, 2022 0.3059 0.3059 0.3029 0.3029 3,699 -0.09(-22.33%)
May 27, 2022 0.4450 0.4450 0.3900 0.3900 505 +0.03(+8.51%)
May 24, 2022 0.3594 0 +0.01(+3.04%)
May 19, 2022 0.3488 1 -0.13(-26.41%)
May 17, 2022 0.4740 0 +0.04(+8.77%)
May 16, 2022 0.3029 0.4358 0.3029 0.4358 18,477 +0.14(+46.73%)
May 13, 2022 0.3000 0.3168 0.2970 0.2970 13,900 -0.01(-2.94%)
May 12, 2022 0.3060 0.3060 0.3000 0.3060 3,190 +0.05(+20.00%)
May 09, 2022 0.2550 0 -0.05(-16.78%)
May 03, 2022 0.3064 0 +0.02(+5.66%)
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%)
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.