Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Synairgen plc (OMY.SG)

Compare
0.0155
+0.0040
+(34.78%)
As of 12:41:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.01800.01800.01200.01550.0155-
Feb 28, 20250.01850.01850.01150.01150.0115-
Feb 27, 20250.01700.01850.01150.01150.0115-
Feb 26, 20250.01700.01900.01350.01350.0135-
Feb 25, 20250.01700.01900.01550.01900.0190-
Feb 24, 20250.01400.01750.01350.01350.0135-
Feb 21, 20250.01900.01900.01400.01850.0185-
Feb 20, 20250.01900.02050.01450.01450.0145-
Feb 19, 20250.01900.01950.01900.01950.0195-
Feb 18, 20250.02000.02100.01500.01550.0155-
Feb 17, 20250.02000.02400.02000.02400.0240-
Feb 14, 20250.02000.02150.01400.01400.0140-
Feb 13, 20250.01900.01900.01400.01450.0145-
Feb 12, 20250.01850.02400.01850.02350.0235-
Feb 11, 20250.02050.02350.02050.02300.0230-
Feb 10, 20250.02000.02200.01850.01850.0185-
Feb 7, 20250.02350.02400.02000.02400.0240-
Feb 6, 20250.02000.02050.01450.01450.0145-
Feb 5, 20250.01600.01600.01050.01050.0105-
Feb 4, 20250.01750.01900.01400.01900.0190-
Feb 3, 20250.01700.02000.01400.01400.0140-
Jan 31, 20250.03200.03200.03100.03100.0310-
Jan 30, 20250.03000.03200.03000.03200.0320-
Jan 29, 20250.03200.03200.03200.03200.0320-
Jan 28, 20250.03200.03200.03200.03200.0320-
Jan 27, 20250.03200.03200.03200.03200.0320-
Jan 24, 20250.03150.03150.03150.03150.0315-
Jan 23, 20250.02900.03200.02900.03200.0320-
Jan 22, 20250.02900.02900.02900.02900.0290-
Jan 21, 20250.02900.02900.02900.02900.0290-
Jan 20, 20250.03000.03000.03000.03000.0300-
Jan 17, 20250.03150.03150.03150.03150.0315-
Jan 16, 20250.03200.03200.03200.03200.0320-
Jan 15, 20250.03200.03200.03200.03200.0320-
Jan 14, 20250.02700.02700.02700.02700.0270-
Jan 13, 20250.03000.03000.03000.03000.0300-
Jan 10, 20250.02700.02700.02700.02700.0270-
Jan 9, 20250.02250.02250.02250.02250.0225-
Jan 8, 20250.00050.03050.00050.03050.0305-
Jan 7, 20250.02500.02500.01400.01550.0155-
Jan 6, 20250.03050.03050.03050.03050.0305-
Jan 3, 20250.03050.03050.03050.03050.0305-
Jan 2, 20250.02900.02900.02900.02900.0290-
Dec 30, 20240.02900.02900.02900.02900.0290-
Dec 27, 20240.03000.03000.03000.03000.0300-
Dec 23, 20240.00050.00050.00050.00050.0005-
Dec 20, 20240.03150.03150.02100.02100.0210-
Dec 19, 20240.03660.03660.02780.02780.0278-
Dec 18, 20240.04550.04550.03290.03290.0329-
Dec 17, 20240.01520.01770.01520.01770.0177-
Dec 16, 20240.01520.01520.01520.01520.0152-
Dec 13, 20240.02500.02500.02500.02500.0250-
Dec 12, 20240.02500.02500.02500.02500.0250-
Dec 11, 20240.02500.02500.02500.02500.0250-
Dec 10, 20240.02000.02000.02000.02000.0200-
Dec 9, 20240.02150.02150.02150.02150.0215-
Dec 6, 20240.02500.02500.02500.02500.0250-
Dec 5, 20240.02500.02500.02500.02500.0250-
Dec 4, 20240.02500.02500.02500.02500.0250-
Dec 3, 20240.02500.02500.02500.02500.0250-
Dec 2, 20240.02200.02200.02200.02200.0220-
Nov 29, 20240.02500.04250.02500.04250.04253,635
Nov 28, 20240.02500.02500.02500.02500.0250-
Nov 27, 20240.02500.02500.02500.02500.0250-
Nov 26, 20240.02500.04150.02500.04150.0415-
Nov 25, 20240.03000.03000.03000.03000.0300-
Nov 22, 20240.03000.03000.03000.03000.0300-
Nov 21, 20240.03000.04150.03000.04150.0415-
Nov 20, 20240.03000.04150.03000.04150.0415-
Nov 19, 20240.02050.04150.02050.04150.0415-
Nov 18, 20240.02300.02300.02300.02300.0230-
Nov 15, 20240.02150.02150.02150.02150.0215-
Nov 14, 20240.02050.02050.02050.02050.0205-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02050.02050.02050.02050.0205-
Nov 8, 20240.06800.06800.04050.04050.0405-
Nov 7, 20240.05600.05600.04050.04050.0405-
Nov 6, 20240.05600.05600.04000.04000.0400-
Nov 5, 20240.05600.05600.03950.03950.0395-
Nov 4, 20240.02200.02200.02200.02200.0220-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.01900.01900.01900.01900.0190-
Oct 30, 20240.02150.02150.02150.02150.0215-
Oct 29, 20240.02000.02000.02000.02000.0200-
Oct 28, 20240.04050.04050.04050.04050.0405-
Oct 25, 20240.04050.04350.04050.04050.0405-
Oct 24, 20240.04050.04050.04050.04050.0405-
Oct 23, 20240.06050.06050.04000.04000.0400-
Oct 22, 20240.06500.06500.03900.03900.0390-
Oct 21, 20240.06500.06500.03900.03900.0390-
Oct 18, 20240.06050.06050.03800.03900.0390-
Oct 17, 20240.06050.06050.04050.04100.0410-
Oct 16, 20240.03800.03900.03800.03900.0390-
Oct 15, 20240.03800.03800.03800.03800.0380-
Oct 14, 20240.01200.01200.01200.01200.0120-
Oct 11, 20240.01200.01200.01200.01200.0120-
Oct 10, 20240.01200.01200.01200.01200.0120-
Oct 9, 20240.01200.01200.01200.01200.0120-
Oct 8, 20240.01200.01200.01200.01200.0120-
Oct 7, 20240.01200.01200.01200.01200.0120-
Oct 4, 20240.00600.00600.00600.00600.0060-
Oct 3, 20240.00600.00600.00600.00600.0060-
Oct 2, 20240.00650.00650.00650.00650.0065-
Oct 1, 20240.01200.01200.00650.00650.0065-
Sep 30, 20240.01200.01200.01200.01200.0120-
Sep 27, 20240.00650.00650.00650.00650.0065-
Sep 26, 20240.01450.01450.01450.01450.0145-
Sep 25, 20240.01350.01350.01350.01350.0135-
Sep 24, 20240.01250.01250.01250.01250.0125-
Sep 23, 20240.01500.01500.01500.01500.0150-
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01200.01200.01200.01200.0120-
Sep 18, 20240.01300.01300.01300.01300.0130-
Sep 17, 20240.01300.01300.01300.01300.0130-
Sep 16, 20240.04250.04250.03250.03250.0325-
Sep 13, 20240.04400.04400.04250.04250.0425-
Sep 12, 20240.04500.04500.02100.02150.0215-
Sep 11, 20240.04100.04100.02700.02700.0270-
Sep 10, 20240.04150.04150.04050.04050.0405-
Sep 9, 20240.04000.04150.04000.04150.0415-
Sep 6, 20240.04150.04150.04000.04000.0400-
Sep 5, 20240.04150.04150.04000.04000.0400-
Sep 4, 20240.04250.04250.04150.04150.0415-
Sep 3, 20240.03950.03950.02050.02050.0205-
Sep 2, 20240.04300.04300.04300.04300.0430-
Aug 30, 20240.04600.04600.04150.04150.0415-
Aug 29, 20240.03800.04150.03800.04150.0415-
Aug 28, 20240.03550.03800.03550.03800.0380-
Aug 27, 20240.03750.03750.03550.03550.0355-
Aug 26, 20240.03750.03750.03750.03750.0375-
Aug 23, 20240.04000.04000.03750.03750.0375-
Aug 22, 20240.03700.03700.03500.03500.0350-
Aug 21, 20240.03700.03700.03500.03500.0350-
Aug 20, 20240.04250.04250.04250.04250.0425-
Aug 19, 20240.03800.03800.03500.03500.0350-
Aug 16, 20240.04150.04150.01750.01750.0175-
Aug 15, 20240.03950.03950.03950.03950.0395-
Aug 14, 20240.03900.03900.03900.03900.0390-
Aug 13, 20240.03500.03500.03500.03500.0350-
Aug 12, 20240.03600.03600.03500.03500.0350-
Aug 9, 20240.03850.03850.03850.03850.0385-
Aug 8, 20240.03750.03750.03750.03750.0375-
Aug 7, 20240.04050.04050.04050.04050.0405-
Aug 6, 20240.04050.04050.04050.04050.0405-
Aug 5, 20240.04050.04050.04050.04050.0405-
Aug 2, 20240.04350.04350.04100.04100.0410-
Aug 1, 20240.04800.04800.04100.04100.0410-
Jul 31, 20240.04900.04900.04750.04750.0475-
Jul 30, 20240.05350.05350.04700.04700.0470-
Jul 29, 20240.05150.05150.05150.05150.0515-
Jul 26, 20240.05150.05150.05150.05150.0515-
Jul 25, 20240.05100.05150.05100.05150.0515-
Jul 24, 20240.05300.05300.05150.05150.0515-
Jul 23, 20240.05250.05350.05150.05350.0535-
Jul 22, 20240.05300.05300.03350.03350.0335-
Jul 19, 20240.03350.03350.03350.03350.0335-
Jul 18, 20240.05300.05300.03300.03350.0335-
Jul 17, 20240.05600.05600.05350.05350.0535-
Jul 16, 20240.05450.05550.05350.05550.0555-
Jul 15, 20240.05550.05550.05350.05450.0545-
Jul 12, 20240.05300.05550.05300.05550.0555-
Jul 11, 20240.05350.05350.03350.03350.0335-
Jul 10, 20240.05300.05300.05300.05300.0530-
Jul 9, 20240.05300.05300.05300.05300.0530-
Jul 8, 20240.05300.05300.05300.05300.0530-
Jul 5, 20240.05300.05300.03300.03300.0330-
Jul 4, 20240.05150.05850.05150.05850.0585-
Jul 3, 20240.05150.05150.05100.05100.0510-
Jul 2, 20240.05100.05100.05100.05100.0510-
Jul 1, 20240.04700.05100.04700.05100.0510-
Jun 28, 20240.04500.04700.04500.04700.0470-
Jun 27, 20240.06450.06450.04950.04950.0495-
Jun 26, 20240.06300.06300.06150.06250.0625-
Jun 25, 20240.06050.06250.05900.06250.0625-
Jun 24, 20240.06250.06250.05850.05850.0585-
Jun 21, 20240.06300.06300.05850.05850.0585-
Jun 20, 20240.05850.06300.05850.06250.0625-
Jun 19, 20240.06450.06750.05900.05900.0590-
Jun 18, 20240.06500.06500.06450.06450.0645-
Jun 17, 20240.06450.06450.06450.06450.0645-
Jun 14, 20240.06500.06500.06500.06500.0650-
Jun 13, 20240.06450.06450.06450.06450.0645-
Jun 12, 20240.07050.07050.06450.06450.0645-
Jun 11, 20240.07050.07050.07050.07050.0705-
Jun 10, 20240.07400.07450.07050.07050.0705-
Jun 7, 20240.07350.07600.07350.07600.0760-
Jun 6, 20240.07700.07700.07000.07350.0735-
Jun 5, 20240.07600.07600.07600.07600.0760-
Jun 4, 20240.07600.07600.07600.07600.0760-
Jun 3, 20240.07900.07900.07900.07900.0790-
May 31, 20240.07950.07950.07600.07800.0780-
May 30, 20240.08050.08050.07600.07950.0795-
May 29, 20240.07850.07850.07850.07850.0785-
May 28, 20240.07600.07600.07600.07600.0760-
May 27, 20240.07600.07600.07600.07600.0760-
May 24, 20240.07550.07600.07550.07600.0760-
May 23, 20240.08000.08000.07600.07600.0760-
May 22, 20240.08500.08500.07600.08200.0820-
May 21, 20240.08250.08500.07550.08500.0850-
May 20, 20240.07850.08200.07850.07900.0790-
May 17, 20240.06350.07650.06350.07650.0765-
May 16, 20240.06750.06750.06400.06400.0640-
May 15, 20240.06750.06750.04700.06750.0675-
May 14, 20240.06950.06950.05800.06700.0670-
May 13, 20240.06950.06950.06950.06950.0695-
May 10, 20240.06000.06400.05800.06350.0635-
May 9, 20240.05800.06050.05800.06000.0600-
May 8, 20240.06150.06150.05800.05800.0580-
May 7, 20240.06400.07150.05800.06150.0615-
May 6, 20240.06400.06400.06400.06400.0640-
May 3, 20240.06650.06650.05950.06400.0640-
May 2, 20240.06200.06650.06200.06650.0665-
Apr 30, 20240.07000.07000.06950.06950.0695-
Apr 29, 20240.06950.07000.06950.07000.0700-
Apr 26, 20240.07200.07200.06950.06950.0695-
Apr 25, 20240.06950.07200.06950.07150.0715-
Apr 24, 20240.07700.07700.06950.06950.0695-
Apr 23, 20240.06950.07650.06900.07650.0765-
Apr 22, 20240.06900.07050.06900.06900.0690-
Apr 19, 20240.06800.07000.06800.07000.0700-
Apr 18, 20240.06950.07000.06950.07000.0700-
Apr 17, 20240.07000.07000.07000.07000.0700-
Apr 16, 20240.07000.07000.07000.07000.0700-
Apr 15, 20240.07500.07500.07000.07000.0700-
Apr 12, 20240.08400.08400.07350.07350.0735-
Apr 11, 20240.08700.08700.06300.06500.0650-
Apr 10, 20240.08050.10700.08050.08700.0870-
Apr 9, 20240.06400.07000.05800.07000.0700-
Apr 8, 20240.05250.05800.05250.05800.0580-
Apr 5, 20240.05150.05150.05150.05150.0515-
Apr 4, 20240.05250.05250.05250.05250.0525-
Apr 3, 20240.05350.05350.05250.05250.0525-
Apr 2, 20240.05500.05500.05000.05000.0500100,000
Mar 28, 20240.05340.05450.05210.05450.0545-
Mar 27, 20240.05190.05320.05190.05320.0532-
Mar 26, 20240.05200.05200.05190.05190.0519-
Mar 25, 20240.05320.05930.03820.05930.0593100,000
Mar 22, 20240.04610.05320.04610.05320.0532-
Mar 21, 20240.05840.05840.05780.05780.0578-
Mar 20, 20240.05780.05800.05780.05800.0580-
Mar 19, 20240.05790.05790.05580.05580.0558-
Mar 18, 20240.05940.05940.05570.05780.0578-
Mar 15, 20240.05790.05920.03980.05920.0592-
Mar 14, 20240.05800.05810.05800.05800.0580-
Mar 13, 20240.06280.06300.05800.05800.0580-
Mar 12, 20240.06400.06400.05980.05980.0598-
Mar 11, 20240.05800.06410.05800.06390.0639-
Mar 8, 20240.06030.06030.05810.05820.0582-
Mar 7, 20240.05220.05800.05220.05800.0580-
Mar 6, 20240.05200.05820.05200.05270.0527-
Mar 5, 20240.05250.05250.05210.05230.0523-
Mar 4, 20240.05460.05780.05210.05210.0521-

Related Tickers

POLBF Poolbeg Pharma PLC
0.1180
0.00%
 
POLB.L Poolbeg Pharma PLC
3.3000
-4.35%
 
ONCT Oncternal Therapeutics, Inc.
0.5266
-24.12%
 
SNGX Soligenix, Inc.
2.3100
+2.67%
 
PHAT Phathom Pharmaceuticals, Inc.
5.52
-4.17%
 
CANF Can-Fite BioPharma Ltd.
1.7600
0.00%
 
SLXN Silexion Therapeutics Corp
1.0700
-3.60%