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 (%)
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%)
Oct 01, 2020 2.010 2.095 2.010 2.040 40,643 +0.18(+9.68%)
Sep 30, 2020 1.890 1.890 1.750 1.860 61,970 -0.09(-4.62%)
Sep 29, 2020 1.980 2.030 1.900 1.950 35,863 -0.10(-4.88%)
Sep 28, 2020 2.200 2.200 1.980 2.050 21,455 -0.12(-5.53%)
Sep 25, 2020 2.120 2.225 2.120 2.170 1,200 +0.15(+7.43%)
Sep 24, 2020 2.020 2.160 1.900 2.020 12,830 -0.13(-6.05%)
Sep 23, 2020 2.275 2.350 2.150 2.150 2,246 -0.06(-2.49%)
Sep 22, 2020 2.130 2.205 2.090 2.205 17,530 +0.02(+1.15%)
Sep 21, 2020 2.230 2.390 2.170 2.180 15,723 -0.12(-5.22%)
Sep 18, 2020 2.320 2.370 2.300 2.300 29,800 -0.12(-5.15%)
Sep 17, 2020 2.320 2.425 2.320 2.425 1,290 +0.10(+4.53%)
Sep 16, 2020 2.350 2.490 2.320 2.320 9,934 -0.03(-1.28%)
Sep 15, 2020 2.450 2.480 2.350 2.350 21,626 -0.21(-8.20%)
Sep 14, 2020 2.470 2.590 2.440 2.560 9,377 +0.14(+5.79%)
Sep 11, 2020 2.420 2.420 2.420 2.420 2,000 -0.02(-0.82%)
Sep 10, 2020 2.375 2.480 2.375 2.440 30,317 +0.04(+1.67%)
Sep 09, 2020 2.530 2.530 2.400 2.400 31,520 -0.21(-8.05%)
Sep 08, 2020 2.650 2.660 2.541 2.610 16,828 +0.03(+1.16%)
Sep 04, 2020 2.520 2.630 2.520 2.580 6,300 +0.04(+1.57%)
Sep 03, 2020 2.600 2.650 2.540 2.540 32,586 -0.19(-6.79%)
Sep 02, 2020 2.700 2.725 2.560 2.725 13,811 -0.12(-4.39%)
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.