Synairgen (SYGGF) Exchange: PINK

Data as of Jan. 14, 2022

$2.67 ($0.00) 0.19%

Synairgen - Daily Information
Click for more stock information on Synairgen.
Daily Information Data
Date Jan. 14, 2022
Open $2.66
Previous Close $2.67
High $2.68
Low $2.63
Adjusted Open $2.66
Previous Adjusted Close $2.67
Adjusted High $2.68
Adjusted Low $2.63

Key People Synairgen

Employee Position
Simon James Blouet Shaw Non-Executive Chairman
Richard James Marsden Chief Executive Officer & Executive Director
John Christopher William Ward CFO, Secretary & Executive Director
Phillip David Monk Executive Director & Chief Scientific Officer
Stephen Townley Holgate Non-Executive Director
David Bruce Campbell Non-Executive Director
Iain Peter Murray Buchanan Non-Executive Director
Simon William Holden Secretary
John Christopher William Ward Chief Financial Officer & Executive Director
Theodora Caroline Harold Independent Non-Executive Director
Historical Stock Data for Synairgen (SYGGF)
Date Open High Low Close Adj.Close Volume
2022-01-14 $2.66 $2.68 $2.63 $2.67 $2.67 61,957
2022-01-13 $2.66 $2.67 $2.66 $2.66 $2.66 64,424
2022-01-12 $2.69 $2.69 $2.69 $2.69 $2.69 4,000
2022-01-11 $2.66 $2.69 $2.66 $2.69 $2.69 46,100
2022-01-10 $2.75 $2.75 $2.74 $2.74 $2.74 4,227
2022-01-07 $2.76 $2.76 $2.59 $2.59 $2.59 300
2022-01-06 $2.60 $2.60 $2.60 $2.60 $2.60 107
2022-01-05 $2.60 $2.60 $2.60 $2.60 $2.60 2,750
2022-01-04 $2.60 $2.65 $2.59 $2.59 $2.59 2,745
2022-01-03 $2.80 $2.81 $2.80 $2.81 $2.81 1,020
2021-12-31 $2.79 $2.79 $2.79 $2.79 $2.79 210
2021-12-30 $2.69 $2.69 $2.69 $2.69 $2.69 200
2021-12-29 $2.69 $2.69 $2.69 $2.69 $2.69 0
2021-12-28 $2.81 $2.81 $2.69 $2.69 $2.69 300
2021-12-27 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-12-23 $2.80 $2.84 $2.63 $2.80 $2.80 9,900
2021-12-22 $2.75 $2.85 $2.70 $2.70 $2.70 2,450
2021-12-21 $2.65 $2.65 $2.65 $2.65 $2.65 650
2021-12-20 $2.58 $2.58 $2.58 $2.58 $2.58 185
2021-12-17 $2.75 $2.75 $2.65 $2.66 $2.66 1,550
2021-12-16 $2.76 $2.88 $2.76 $2.88 $2.88 2,431
2021-12-15 $2.75 $2.79 $2.66 $2.79 $2.79 3,255
2021-12-14 $2.58 $2.79 $2.57 $2.79 $2.79 17,020
2021-12-13 $2.45 $2.45 $2.45 $2.45 $2.45 28
2021-12-10 $2.39 $2.50 $2.39 $2.45 $2.45 21,100
2021-12-09 $2.42 $2.42 $2.42 $2.42 $2.42 1,000
2021-12-08 $2.40 $2.40 $2.39 $2.39 $2.39 6,330
2021-12-07 $2.44 $2.44 $2.44 $2.44 $2.44 650
2021-12-06 $2.60 $2.60 $2.38 $2.38 $2.38 2,782
2021-12-03 $2.62 $2.62 $2.62 $2.62 $2.62 1,601
2021-12-02 $2.71 $2.71 $2.64 $2.64 $2.64 28,551
2021-12-01 $2.68 $2.71 $2.67 $2.71 $2.71 2,726
2021-11-30 $2.64 $2.73 $2.64 $2.67 $2.67 8,204
2021-11-29 $2.52 $2.60 $2.52 $2.55 $2.55 3,951
2021-11-26 $2.45 $2.45 $2.37 $2.37 $2.37 2,900
2021-11-24 $2.30 $2.35 $2.20 $2.25 $2.25 15,650
2021-11-23 $2.27 $2.27 $2.24 $2.26 $2.26 2,400
2021-11-22 $2.27 $2.27 $2.27 $2.27 $2.27 1,600
2021-11-19 $2.27 $2.35 $2.27 $2.30 $2.30 1,700
2021-11-18 $2.33 $2.33 $2.33 $2.33 $2.33 0
2021-11-17 $2.33 $2.33 $2.33 $2.33 $2.33 1,450
2021-11-16 $2.33 $2.39 $2.33 $2.39 $2.39 1,267
2021-11-15 $2.40 $2.40 $2.40 $2.40 $2.40 460
2021-11-12 $2.50 $2.50 $2.35 $2.39 $2.39 1,900
2021-11-11 $2.45 $2.62 $2.45 $2.48 $2.48 7,489
2021-11-10 $2.45 $2.45 $2.45 $2.45 $2.45 0
2021-11-09 $2.47 $2.47 $2.39 $2.45 $2.45 9,997
2021-11-08 $2.51 $2.51 $2.39 $2.39 $2.39 600
2021-11-05 $2.40 $2.42 $2.36 $2.42 $2.42 7,102
2021-11-04 $2.55 $2.55 $2.55 $2.55 $2.55 5,564
2021-11-03 $2.59 $2.60 $2.59 $2.60 $2.60 3,100
2021-11-02 $2.72 $2.72 $2.72 $2.72 $2.72 1,032
2021-11-01 $2.72 $2.72 $2.72 $2.72 $2.72 1,032
2021-10-29 $2.80 $2.80 $2.72 $2.72 $2.72 3,659
2021-10-28 $2.75 $2.80 $2.69 $2.74 $2.74 4,469
2021-10-27 $2.69 $2.71 $2.65 $2.66 $2.66 6,791
2021-10-26 $2.74 $2.74 $2.59 $2.65 $2.65 14,184
2021-10-25 $2.69 $2.75 $2.68 $2.75 $2.75 4,433
2021-10-22 $2.41 $2.70 $2.40 $2.62 $2.62 10,865
2021-10-21 $2.25 $2.41 $2.25 $2.36 $2.36 45,162
2021-10-20 $2.20 $2.33 $2.20 $2.25 $2.25 13,947
2021-10-19 $1.99 $2.03 $1.96 $1.96 $1.96 12,749
2021-10-18 $2.09 $2.09 $2.07 $2.07 $2.07 3,111
2021-10-15 $2.08 $2.08 $2.08 $2.08 $2.08 100
2021-10-14 $2.05 $2.09 $2.01 $2.07 $2.07 7,785
2021-10-13 $1.95 $1.95 $1.95 $1.95 $1.95 0
2021-10-12 $1.95 $1.95 $1.95 $1.95 $1.95 0
2021-10-11 $1.85 $1.95 $1.85 $1.95 $1.95 4,031
2021-10-08 $1.90 $1.93 $1.90 $1.90 $1.90 5,135
2021-10-07 $1.80 $2.00 $1.80 $1.98 $1.98 1,130
2021-10-06 $1.91 $1.91 $1.82 $1.82 $1.82 3,987
2021-10-05 $1.91 $1.95 $1.86 $1.95 $1.95 4,205
2021-10-04 $1.73 $1.90 $1.73 $1.79 $1.79 18,682
2021-10-01 $1.88 $1.88 $1.71 $1.73 $1.73 20,125
2021-09-30 $2.19 $2.19 $1.90 $1.90 $1.90 8,250
2021-09-29 $2.28 $2.28 $2.19 $2.24 $2.24 7,298
2021-09-28 $2.19 $2.29 $2.19 $2.19 $2.19 1,590
2021-09-27 $2.18 $2.18 $2.18 $2.18 $2.18 0
2021-09-24 $2.25 $2.25 $2.18 $2.18 $2.18 4,000
2021-09-23 $2.18 $2.18 $2.18 $2.18 $2.18 500
2021-09-22 $2.17 $2.22 $2.17 $2.17 $2.17 10,840
2021-09-21 $2.15 $2.15 $2.15 $2.15 $2.15 0
2021-09-20 $2.25 $2.25 $2.15 $2.15 $2.15 4,377
2021-09-17 $2.23 $2.37 $2.23 $2.37 $2.37 500
2021-09-16 $2.21 $2.21 $2.21 $2.21 $2.21 391
2021-09-15 $2.22 $2.25 $2.22 $2.25 $2.25 2,350
2021-09-14 $2.34 $2.34 $2.34 $2.34 $2.34 4,100
2021-09-13 $2.34 $2.34 $2.34 $2.34 $2.34 2,175
2021-09-10 $2.19 $2.44 $2.19 $2.42 $2.42 13,787
2021-09-09 $2.10 $2.10 $2.06 $2.06 $2.06 2,500
2021-09-08 $2.05 $2.10 $2.05 $2.10 $2.10 1,410
2021-09-07 $2.05 $2.10 $2.05 $2.10 $2.10 3,550
2021-09-03 $2.13 $2.16 $2.13 $2.16 $2.16 2,850
2021-09-02 $2.10 $2.10 $2.09 $2.09 $2.09 2,850
2021-09-01 $2.08 $2.08 $2.05 $2.07 $2.07 2,300
2021-08-31 $2.05 $2.07 $2.05 $2.07 $2.07 4,501
2021-08-30 $2.02 $2.02 $2.02 $2.02 $2.02 0
2021-08-27 $2.02 $2.02 $2.02 $2.02 $2.02 0
2021-08-26 $2.18 $2.18 $2.02 $2.02 $2.02 1,195
2021-08-25 $2.19 $2.19 $2.15 $2.15 $2.15 3,550
2021-08-24 $2.20 $2.20 $2.19 $2.19 $2.19 1,150
2021-08-23 $1.95 $2.02 $1.95 $2.02 $2.02 3,000
2021-08-20 $2.04 $2.04 $2.04 $2.04 $2.04 0
2021-08-19 $1.95 $2.11 $1.95 $2.04 $2.04 3,915
2021-08-18 $2.05 $2.10 $2.05 $2.10 $2.10 2,900
2021-08-17 $2.01 $2.01 $1.95 $1.95 $1.95 7,684
2021-08-16 $2.10 $2.10 $2.10 $2.10 $2.10 502
2021-08-13 $2.04 $2.04 $2.04 $2.04 $2.04 1,000
2021-08-12 $2.07 $2.07 $2.05 $2.06 $2.06 1,194
2021-08-11 $2.15 $2.15 $2.12 $2.12 $2.12 11,100
2021-08-10 $2.15 $2.15 $2.15 $2.15 $2.15 1,588
2021-08-09 $2.19 $2.19 $2.19 $2.19 $2.19 85
2021-08-06 $2.16 $2.20 $2.12 $2.19 $2.19 5,075
2021-08-05 $2.19 $2.19 $2.19 $2.19 $2.19 0
2021-08-04 $2.19 $2.20 $2.11 $2.19 $2.19 2,400
2021-08-03 $2.25 $2.25 $2.20 $2.20 $2.20 320
2021-08-02 $2.11 $2.11 $2.11 $2.11 $2.11 560
2021-07-30 $2.15 $2.15 $2.05 $2.05 $2.05 5,555
2021-07-29 $2.05 $2.15 $2.05 $2.15 $2.15 2,158
2021-07-28 $2.05 $2.05 $2.05 $2.05 $2.05 798
2021-07-27 $2.04 $2.04 $2.04 $2.04 $2.04 574
2021-07-26 $1.99 $2.03 $1.99 $2.03 $2.03 4,258
2021-07-23 $2.13 $2.13 $1.97 $1.97 $1.97 1,400
2021-07-22 $2.13 $2.13 $2.13 $2.13 $2.13 400
2021-07-21 $1.92 $2.01 $1.89 $2.01 $2.01 8,000
2021-07-20 $2.05 $2.05 $2.00 $2.02 $2.02 2,198
2021-07-19 $2.14 $2.14 $1.93 $2.00 $2.00 3,892
2021-07-16 $2.06 $2.16 $2.06 $2.16 $2.16 3,014
2021-07-15 $2.05 $2.05 $2.02 $2.02 $2.02 5,475
2021-07-14 $2.14 $2.14 $1.98 $2.00 $2.00 11,422
2021-07-13 $2.01 $2.01 $2.01 $2.01 $2.01 1,000
2021-07-12 $2.15 $2.15 $2.13 $2.13 $2.13 425
2021-07-09 $2.16 $2.16 $2.16 $2.16 $2.16 0
2021-07-08 $2.03 $2.16 $2.03 $2.16 $2.16 3,000
2021-07-07 $2.04 $2.04 $2.04 $2.04 $2.04 250
2021-07-06 $2.07 $2.24 $2.07 $2.24 $2.24 1,121
2021-07-02 $2.30 $2.30 $2.25 $2.26 $2.26 14,000
2021-07-01 $2.30 $2.33 $2.30 $2.33 $2.33 1,121
2021-06-30 $2.31 $2.40 $2.20 $2.30 $2.30 4,400
2021-06-29 $2.40 $2.40 $2.26 $2.34 $2.34 1,789
2021-06-28 $2.38 $2.43 $2.05 $2.40 $2.40 27,140
2021-06-25 $2.20 $2.29 $2.20 $2.23 $2.23 2,234
2021-06-24 $2.11 $2.11 $2.11 $2.11 $2.11 3,050
2021-06-23 $2.15 $2.15 $2.10 $2.10 $2.10 3,395
2021-06-22 $2.16 $2.16 $2.16 $2.16 $2.16 0
2021-06-21 $2.15 $2.16 $2.10 $2.16 $2.16 2,222
2021-06-18 $2.11 $2.22 $2.11 $2.22 $2.22 1,417
2021-06-17 $2.30 $2.36 $2.30 $2.36 $2.36 2,300
2021-06-16 $2.22 $2.30 $2.22 $2.30 $2.30 1,526
2021-06-15 $2.24 $2.50 $2.06 $2.42 $2.42 26,622
2021-06-14 $2.10 $2.19 $2.10 $2.19 $2.19 1,100
2021-06-11 $2.14 $2.21 $2.07 $2.21 $2.21 3,678
2021-06-10 $2.26 $2.26 $2.26 $2.26 $2.26 516
2021-06-09 $2.09 $2.29 $2.09 $2.29 $2.29 5,667
2021-06-08 $2.05 $2.11 $2.05 $2.08 $2.08 5,351
2021-06-07 $2.25 $2.25 $2.04 $2.04 $2.04 8,525
2021-06-04 $2.20 $2.30 $2.17 $2.25 $2.25 6,375
2021-06-03 $2.31 $2.34 $2.25 $2.25 $2.25 27,235
2021-06-02 $2.40 $2.42 $2.30 $2.38 $2.38 6,600
2021-06-01 $2.33 $2.48 $2.31 $2.42 $2.42 15,109
2021-05-28 $2.15 $2.39 $2.15 $2.31 $2.31 20,490
2021-05-27 $2.02 $2.10 $1.92 $2.01 $2.01 18,872
2021-05-26 $1.90 $2.07 $1.90 $2.07 $2.07 8,270
2021-05-25 $1.78 $1.78 $1.68 $1.68 $1.68 2,210
2021-05-24 $1.74 $1.85 $1.28 $1.74 $1.74 14,819
2021-05-21 $1.50 $1.59 $1.44 $1.44 $1.44 13,321
2021-05-20 $1.32 $1.42 $1.32 $1.42 $1.42 2,488
2021-05-19 $1.37 $1.42 $1.33 $1.33 $1.33 1,213
2021-05-18 $1.45 $1.45 $1.29 $1.40 $1.40 3,420
2021-05-17 $1.38 $1.47 $1.38 $1.47 $1.47 850
2021-05-14 $1.35 $1.39 $1.35 $1.36 $1.36 13,100
2021-05-13 $1.44 $1.44 $1.35 $1.35 $1.35 4,864
2021-05-12 $1.37 $1.44 $1.33 $1.33 $1.33 39,171
2021-05-11 $1.41 $1.45 $1.41 $1.45 $1.45 7,560
2021-05-10 $1.44 $1.48 $1.44 $1.44 $1.44 6,809
2021-05-07 $1.50 $1.50 $1.43 $1.43 $1.43 6,500
2021-05-06 $1.40 $1.56 $1.39 $1.56 $1.56 10,250
2021-05-05 $1.52 $1.52 $1.43 $1.45 $1.45 20,460
2021-05-04 $1.60 $1.61 $1.52 $1.52 $1.52 7,198
2021-05-03 $1.66 $1.66 $1.56 $1.60 $1.60 5,470
2021-04-30 $1.94 $1.94 $1.59 $1.66 $1.66 86,207
2021-04-29 $1.88 $2.06 $1.63 $2.06 $2.06 7,627
2021-04-28 $2.00 $2.00 $1.92 $1.97 $1.97 13,574
2021-04-27 $2.00 $2.00 $1.93 $2.00 $2.00 7,600
2021-04-26 $1.93 $2.04 $1.93 $2.03 $2.03 2,921
2021-04-23 $2.00 $2.05 $1.93 $2.02 $2.02 19,210
2021-04-22 $2.00 $2.05 $2.00 $2.05 $2.05 3,163
2021-04-21 $1.97 $1.99 $1.97 $1.98 $1.98 21,100
2021-04-20 $1.98 $2.00 $1.95 $1.99 $1.99 15,338
2021-04-19 $2.06 $2.06 $1.97 $2.00 $2.00 4,027
2021-04-16 $2.00 $2.13 $2.00 $2.13 $2.13 6,966
2021-04-15 $2.03 $2.06 $1.93 $2.00 $2.00 4,600
2021-04-14 $2.01 $2.08 $1.99 $2.05 $2.05 48,691
2021-04-13 $2.01 $2.06 $2.01 $2.06 $2.06 8,138
2021-04-12 $2.01 $2.06 $2.01 $2.01 $2.01 803
2021-04-09 $2.19 $2.19 $2.15 $2.15 $2.15 2,600
2021-04-08 $2.20 $2.25 $2.12 $2.24 $2.24 39,058
2021-04-07 $2.00 $2.13 $2.00 $2.12 $2.12 6,755
2021-04-06 $2.15 $2.17 $2.10 $2.15 $2.15 5,969
2021-04-05 $2.20 $2.20 $2.06 $2.06 $2.06 4,440
2021-04-01 $2.10 $2.21 $2.10 $2.20 $2.20 2,384
2021-03-31 $2.03 $2.28 $2.03 $2.20 $2.20 13,762
2021-03-30 $2.02 $2.05 $2.01 $2.03 $2.03 24,892
2021-03-29 $2.11 $2.11 $2.01 $2.07 $2.07 5,566
2021-03-26 $2.13 $2.13 $2.13 $2.13 $2.13 500
2021-03-25 $2.16 $2.21 $2.15 $2.15 $2.15 12,761
2021-03-24 $2.27 $2.27 $2.20 $2.27 $2.27 3,150
2021-03-23 $2.25 $2.30 $2.18 $2.27 $2.27 9,654
2021-03-22 $2.40 $2.40 $2.40 $2.40 $2.40 500
2021-03-19 $2.31 $2.39 $2.27 $2.39 $2.39 39,346
2021-03-18 $2.34 $2.40 $2.26 $2.27 $2.27 10,116
2021-03-17 $2.28 $2.37 $2.28 $2.31 $2.31 4,735
2021-03-16 $2.26 $2.36 $2.25 $2.28 $2.28 1,651
2021-03-15 $2.45 $2.45 $2.25 $2.25 $2.25 29,999
2021-03-12 $2.25 $2.42 $2.24 $2.35 $2.35 20,479
2021-03-11 $2.28 $2.36 $2.25 $2.25 $2.25 15,760
2021-03-10 $2.20 $2.45 $2.17 $2.29 $2.29 16,769
2021-03-09 $2.34 $2.34 $2.24 $2.30 $2.30 16,514
2021-03-08 $2.20 $2.32 $2.17 $2.29 $2.29 27,495
2021-03-05 $2.32 $2.41 $2.20 $2.26 $2.26 12,875
2021-03-04 $2.32 $2.35 $2.26 $2.31 $2.31 15,453
2021-03-03 $2.40 $2.45 $2.25 $2.42 $2.42 15,703
2021-03-02 $2.49 $2.49 $2.29 $2.38 $2.38 13,805
2021-03-01 $2.31 $2.45 $2.31 $2.45 $2.45 3,485
2021-02-26 $2.20 $2.39 $2.20 $2.30 $2.30 11,460
2021-02-25 $2.39 $2.39 $2.30 $2.38 $2.38 5,538
2021-02-24 $2.40 $2.40 $2.38 $2.38 $2.38 5,538
2021-02-23 $2.32 $2.40 $2.15 $2.40 $2.40 20,658
2021-02-22 $2.54 $2.54 $2.38 $2.38 $2.38 26,363
2021-02-19 $2.54 $2.70 $2.51 $2.59 $2.59 22,621
2021-02-18 $2.60 $2.60 $2.45 $2.56 $2.56 24,385
2021-02-17 $2.70 $2.70 $2.51 $2.56 $2.56 24,385
2021-02-16 $2.77 $2.77 $2.50 $2.70 $2.70 56,805
2021-02-12 $2.50 $2.72 $2.49 $2.72 $2.72 45,136
2021-02-11 $2.49 $2.49 $2.39 $2.45 $2.45 5,533
2021-02-10 $2.59 $2.59 $2.38 $2.41 $2.41 18,691
2021-02-09 $2.31 $2.53 $2.28 $2.41 $2.41 18,691
2021-02-08 $2.52 $2.52 $2.27 $2.36 $2.36 33,882
2021-02-05 $2.43 $2.50 $2.30 $2.44 $2.44 51,081
2021-02-04 $2.46 $2.46 $2.39 $2.40 $2.40 33,272
2021-02-03 $2.35 $2.48 $2.35 $2.46 $2.46 47,586
2021-02-02 $2.37 $2.48 $2.18 $2.33 $2.33 49,141
2021-02-01 $2.29 $2.42 $2.11 $2.22 $2.22 48,546
2021-01-29 $2.44 $2.44 $2.25 $2.35 $2.35 26,376
2021-01-28 $2.34 $2.48 $2.25 $2.36 $2.36 34,771
2021-01-27 $2.44 $2.54 $2.24 $2.34 $2.34 76,726
2021-01-26 $2.64 $2.73 $2.41 $2.54 $2.54 226,876
2021-01-25 $2.61 $2.84 $2.49 $2.80 $2.80 83,646
2021-01-22 $2.46 $2.46 $2.35 $2.35 $2.35 10,332
2021-01-21 $2.39 $2.40 $2.30 $2.39 $2.39 8,176
2021-01-20 $2.36 $2.36 $2.20 $2.26 $2.26 10,642
2021-01-19 $2.36 $2.47 $2.15 $2.44 $2.44 17,393
2021-01-15 $2.37 $2.37 $2.18 $2.33 $2.33 42,830
2021-01-14 $2.40 $2.46 $2.34 $2.43 $2.43 43,787
2021-01-13 $2.27 $2.49 $2.26 $2.49 $2.49 99,807
2021-01-12 $2.15 $2.18 $2.11 $2.14 $2.14 37,246
2021-01-11 $1.87 $2.16 $1.87 $2.10 $2.10 17,637
2021-01-08 $2.05 $2.08 $1.87 $1.87 $1.87 23,025
2021-01-07 $2.16 $2.16 $1.98 $2.10 $2.10 11,885
2021-01-06 $2.02 $2.18 $2.02 $2.17 $2.17 12,878
2021-01-05 $2.15 $2.15 $2.05 $2.09 $2.09 8,490
2021-01-04 $2.10 $2.15 $2.10 $2.15 $2.15 2,450
2020-12-31 $2.07 $2.07 $1.90 $2.00 $2.00 22,575
2020-12-30 $1.90 $2.00 $1.90 $2.00 $2.00 4,762
2020-12-29 $2.03 $2.03 $1.81 $1.97 $1.97 38,880
2020-12-28 $1.99 $2.09 $1.90 $2.09 $2.09 27,116
2020-12-24 $2.11 $2.11 $1.99 $2.04 $2.04 7,973
2020-12-23 $1.99 $2.00 $1.99 $1.99 $1.99 8,179
2020-12-22 $2.10 $2.10 $1.90 $2.01 $2.01 35,666
2020-12-21 $2.11 $2.20 $1.89 $2.20 $2.20 51,480
2020-12-18 $1.86 $1.94 $1.81 $1.85 $1.85 73,772
2020-12-17 $1.44 $1.52 $1.44 $1.52 $1.52 15,399
2020-12-16 $1.36 $1.44 $1.26 $1.43 $1.43 53,430
2020-12-15 $1.19 $1.26 $1.19 $1.26 $1.26 17,054
2020-12-14 $1.20 $1.28 $1.20 $1.27 $1.27 13,080
2020-12-11 $1.23 $1.24 $1.17 $1.20 $1.20 9,919
2020-12-10 $1.13 $1.26 $1.13 $1.20 $1.20 14,175
2020-12-09 $1.16 $1.16 $1.09 $1.09 $1.09 8,595
2020-12-08 $1.17 $1.28 $1.17 $1.20 $1.20 12,428
2020-12-07 $1.06 $1.28 $1.05 $1.23 $1.23 49,308
2020-12-04 $1.13 $1.13 $1.05 $1.06 $1.06 21,747
2020-12-03 $1.08 $1.14 $1.08 $1.12 $1.12 12,581
2020-12-02 $1.10 $1.16 $1.08 $1.08 $1.08 23,444
2020-12-01 $1.19 $1.19 $1.12 $1.14 $1.14 57,075
2020-11-30 $1.19 $1.24 $1.15 $1.23 $1.23 69,000
2020-11-27 $1.20 $1.22 $1.16 $1.20 $1.20 75,221
2020-11-25 $1.25 $1.25 $1.14 $1.17 $1.17 160,822
2020-11-24 $1.24 $1.26 $1.12 $1.23 $1.23 75,372
2020-11-23 $1.34 $1.34 $1.20 $1.32 $1.32 104,260
2020-11-20 $1.46 $1.46 $1.32 $1.42 $1.42 80,214
2020-11-19 $1.52 $1.52 $1.40 $1.40 $1.40 219,410
2020-11-18 $1.38 $1.73 $1.29 $1.62 $1.62 511,922
2020-11-17 $1.48 $1.50 $1.38 $1.39 $1.39 39,626
2020-11-16 $1.51 $1.55 $1.32 $1.48 $1.48 128,468
2020-11-13 $1.59 $1.80 $1.58 $1.68 $1.68 74,567
2020-11-12 $1.42 $1.42 $1.33 $1.33 $1.33 4,379
2020-11-11 $1.25 $1.37 $1.23 $1.37 $1.37 4,300
2020-11-10 $1.29 $1.37 $1.22 $1.26 $1.26 80,414
2020-11-09 $1.49 $1.49 $1.29 $1.38 $1.38 101,631
2020-11-06 $2.40 $2.40 $2.26 $2.26 $2.26 1,525
2020-11-05 $2.30 $2.39 $2.07 $2.29 $2.29 3,608
2020-11-04 $2.40 $2.45 $2.31 $2.31 $2.31 3,360
2020-11-03 $2.26 $2.39 $2.19 $2.33 $2.33 1,948
2020-11-02 $2.05 $2.10 $2.04 $2.04 $2.04 10,502
2020-10-30 $2.07 $2.21 $2.05 $2.13 $2.13 3,900
2020-10-29 $2.04 $2.13 $2.04 $2.05 $2.05 5,795
2020-10-28 $2.28 $2.28 $2.04 $2.04 $2.04 6,518
2020-10-27 $2.28 $2.28 $2.28 $2.28 $2.28 635
2020-10-26 $2.40 $2.46 $2.27 $2.27 $2.27 1,450
2020-10-23 $2.40 $2.40 $2.22 $2.32 $2.32 2,947
2020-10-22 $2.36 $2.36 $2.36 $2.36 $2.36 570
2020-10-21 $2.41 $2.41 $2.41 $2.41 $2.41 100
2020-10-20 $2.33 $2.41 $2.33 $2.41 $2.41 11,322
2020-10-19 $2.46 $2.49 $2.33 $2.49 $2.49 9,623
2020-10-16 $2.57 $2.60 $2.43 $2.46 $2.46 8,698
2020-10-15 $2.72 $2.72 $2.51 $2.67 $2.67 31,618
2020-10-14 $2.74 $2.89 $2.65 $2.75 $2.75 55,774
2020-10-13 $2.76 $2.76 $2.60 $2.71 $2.71 5,110
2020-10-12 $2.64 $2.99 $2.60 $2.81 $2.81 32,577
2020-10-09 $2.15 $2.26 $2.11 $2.11 $2.11 4,840
2020-10-08 $2.01 $2.06 $2.00 $2.00 $2.00 838
2020-10-07 $2.00 $2.01 $1.98 $1.98 $1.98 1,000
2020-10-06 $2.00 $2.08 $2.00 $2.08 $2.08 3,469
2020-10-05 $2.00 $2.01 $1.96 $1.96 $1.96 4,612
2020-10-02 $2.05 $2.05 $2.04 $2.04 $2.04 6,965
2020-10-01 $2.01 $2.10 $2.01 $2.04 $2.04 40,643
2020-09-30 $1.89 $1.89 $1.75 $1.86 $1.86 61,970
2020-09-29 $1.98 $2.03 $1.90 $1.95 $1.95 35,863
2020-09-28 $2.20 $2.20 $1.98 $2.05 $2.05 21,455
2020-09-25 $2.12 $2.23 $2.12 $2.17 $2.17 1,269
2020-09-24 $2.02 $2.16 $1.90 $2.02 $2.02 12,830
2020-09-23 $2.28 $2.35 $2.15 $2.15 $2.15 2,246
2020-09-22 $2.13 $2.21 $2.09 $2.21 $2.21 17,530
2020-09-21 $2.39 $2.39 $2.17 $2.18 $2.18 15,723
2020-09-18 $2.32 $2.37 $2.30 $2.30 $2.30 29,817
2020-09-17 $2.32 $2.43 $2.32 $2.43 $2.43 1,290
2020-09-16 $2.35 $2.49 $2.32 $2.32 $2.32 9,934
2020-09-15 $2.45 $2.48 $2.35 $2.35 $2.35 21,626
2020-09-14 $2.47 $2.59 $2.44 $2.56 $2.56 9,377
2020-09-11 $2.42 $2.42 $2.42 $2.42 $2.42 2,020
2020-09-10 $2.38 $2.48 $2.38 $2.44 $2.44 30,317
2020-09-09 $2.53 $2.53 $2.40 $2.40 $2.40 31,520
2020-09-08 $2.66 $2.66 $2.54 $2.61 $2.61 16,828
2020-09-04 $2.52 $2.63 $2.52 $2.58 $2.58 6,365
2020-09-03 $2.60 $2.65 $2.54 $2.54 $2.54 32,586
2020-09-02 $2.70 $2.73 $2.56 $2.73 $2.73 13,811
2020-09-01 $2.62 $2.90 $2.62 $2.85 $2.85 12,079
2020-08-31 $2.79 $2.93 $2.59 $2.65 $2.65 25,933
2020-08-28 $2.56 $2.70 $2.56 $2.60 $2.60 18,784
2020-08-27 $2.50 $2.69 $2.50 $2.51 $2.51 9,080
2020-08-26 $2.64 $2.77 $2.51 $2.69 $2.69 13,232
2020-08-25 $2.66 $2.85 $2.66 $2.77 $2.77 10,921
2020-08-24 $3.17 $3.17 $2.52 $2.65 $2.65 64,329
2020-08-21 $3.33 $3.36 $3.02 $3.17 $3.17 16,480
2020-08-20 $3.36 $3.39 $3.26 $3.33 $3.33 30,723
2020-08-19 $3.19 $3.40 $3.19 $3.39 $3.39 56,229
2020-08-18 $3.00 $3.20 $2.94 $3.19 $3.19 11,877
2020-08-17 $3.12 $3.18 $2.87 $3.14 $3.14 36,226
2020-08-14 $3.07 $3.15 $2.98 $3.10 $3.10 44,743
2020-08-13 $3.00 $3.11 $2.85 $2.97 $2.97 47,480
2020-08-12 $2.76 $3.01 $2.76 $2.76 $2.76 26,219
2020-08-11 $2.79 $2.80 $2.69 $2.70 $2.70 5,013
2020-08-10 $2.98 $2.99 $2.72 $2.72 $2.72 43,169
2020-08-07 $3.05 $3.05 $2.85 $2.85 $2.85 30,344
2020-08-06 $2.81 $2.95 $2.61 $2.90 $2.90 43,423
2020-08-05 $3.09 $3.15 $2.55 $2.65 $2.65 96,169
2020-08-04 $2.41 $2.60 $2.41 $2.52 $2.52 79,081
2020-08-03 $2.41 $2.68 $2.41 $2.52 $2.52 61,921
2020-07-31 $2.70 $2.72 $2.55 $2.55 $2.55 63,436
2020-07-30 $2.80 $2.80 $2.50 $2.66 $2.66 135,677
2020-07-29 $3.10 $3.10 $2.75 $2.80 $2.80 66,918
2020-07-28 $2.95 $2.95 $2.81 $2.86 $2.86 70,311
2020-07-27 $3.00 $3.39 $2.77 $2.77 $2.77 318,799
2020-07-24 $2.75 $3.30 $2.57 $3.30 $3.30 281,170
2020-07-23 $2.04 $2.50 $2.04 $2.45 $2.45 90,546
2020-07-22 $2.59 $2.60 $2.20 $2.40 $2.40 99,200
2020-07-21 $2.62 $2.70 $2.45 $2.58 $2.58 161,700
2020-07-20 $2.50 $2.53 $2.50 $2.51 $2.51 10,900

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.