ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SYNEUR Synapse

0.712342
-0.000699 (-0.10%)
20:02:17 - Realtime Data

SYNEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.713102 0.001406 0.20% 0.711247 0.715291 0.70998 0.00
Jun 14 2024 0.711696 -0.005468 -0.76% 0.717279 0.727363 0.700835 0.00
Jun 13 2024 0.717164 -0.010105 -1.39% 0.727678 0.728389 0.710696 0.00
Jun 12 2024 0.727269 0.003968 0.55% 0.723184 0.743451 0.717764 0.00
Jun 11 2024 0.723301 -0.01986 -2.67% 0.74356 0.744048 0.710869 0.00
Jun 10 2024 0.743161 -0.001779 -0.24% 0.752968 0.753732 0.741731 3,961.00
Jun 09 2024 0.74494 0.004537 0.61% 0.740214 0.746742 0.738675 0.00
Jun 08 2024 0.740403 0.00000700 0.00% 0.739693 0.743108 0.739238 0.00
Jun 07 2024 0.740396 -0.008188 -1.09% 0.748463 0.761846 0.733973 0.00
Jun 06 2024 0.748584 -0.004113 -0.55% 0.752968 0.757332 0.742589 0.00
Jun 05 2024 0.752696 0.005833 0.78% 0.726788 0.76032 0.268122 3,961.00
Jun 04 2024 0.746863 0.02009 2.76% 0.726788 0.750619 0.725191 0.00
Jun 03 2024 0.726773 0.006913 0.96% 0.718979 0.74418 0.717517 0.00
Jun 02 2024 0.71986 0.000833 0.12% 0.719343 0.726018 0.71528 0.00
Jun 01 2024 0.719027 0.002263 0.32% 0.718009 0.720589 0.716038 0.00
May 31 2024 0.716764 -0.010037 -1.38% 0.726702 0.730984 0.708547 0.00
May 30 2024 0.726801 0.006144 0.85% 0.72121 0.738261 0.715161 0.00
May 29 2024 0.720657 -0.005125 -0.71% 0.72514 0.731278 0.715103 0.00
May 28 2024 0.725781 -0.009944 -1.35% 0.735492 0.736116 0.714607 0.00
May 27 2024 0.735725 0.007941 1.09% 0.791165 0.799848 0.29616 3,961.00
May 26 2024 0.727784 -0.007756 -1.05% 0.736013 0.738156 0.725171 0.00
May 25 2024 0.73554 0.0068 0.93% 0.728305 0.739496 0.728305 0.00
May 24 2024 0.72874 0.006575 0.91% 0.721617 0.734946 0.709834 0.00
May 23 2024 0.722165 -0.005068 -0.70% 0.729243 0.758443 0.702637 13,620.00
May 22 2024 0.727233 -0.016663 -2.24% 0.747916 0.749963 0.715988 56,637.00
May 21 2024 0.743896 -0.019485 -2.55% 0.763015 0.763015 0.719844 24,586.00
May 20 2024 0.763382 0.060783 8.65% 0.791165 0.799848 0.29616 86,716.00
May 19 2024 0.702599 -0.042206 -5.67% 0.743705 0.744789 0.702599 6,073.00
May 18 2024 0.744805 -0.025805 -3.35% 0.770946 0.771429 0.740763 3,793.00
May 17 2024 0.77061 0.04681 6.47% 0.724072 0.780898 0.717566 24,243.00
May 16 2024 0.723801 -0.01965 -2.64% 0.744276 0.766702 0.715339 6,423.00
May 15 2024 0.74345 0.054314 7.88% 0.689416 0.74473 0.673692 6,676.00
May 14 2024 0.689136 -0.011224 -1.60% 0.700354 0.702788 0.660379 14,055.00
May 13 2024 0.70036 -0.043962 -5.91% 0.791165 0.799848 0.308176 61,583.00
May 12 2024 0.744322 0.009471 1.29% 0.740544 0.763138 0.734889 11,969.00
May 11 2024 0.734851 0.010302 1.42% 0.722755 0.749645 0.72118 44,651.00
May 10 2024 0.724549 -0.060008 -7.65% 0.785097 0.817322 0.713835 26,271.00
May 09 2024 0.784557 0.015097 1.96% 0.776743 0.792341 0.75037 5,583.00
May 08 2024 0.76946 -0.031361 -3.92% 0.791165 0.799848 0.767786 15,556.00
May 07 2024 0.800821 -0.016142 -1.98% 0.817597 0.844189 0.799323 11,553.00
May 06 2024 0.816963 -0.035523 -4.17% 1.04 1.08 0.394173 9,599.00
May 05 2024 0.852486 0.020387 2.45% 0.833717 0.85948 0.809197 12,553.00
May 04 2024 0.832099 -0.022175 -2.60% 0.853915 0.856342 0.819142 17,477.00
May 03 2024 0.854274 0.020511 2.46% 0.833567 0.886296 0.809993 17,502.00
May 02 2024 0.833763 -0.00029 -0.03% 0.833888 0.849644 0.769637 50,490.00
May 01 2024 0.834053 0.023402 2.89% 0.807216 0.846721 0.74549 38,191.00
Apr 30 2024 0.81065 -0.08078 -9.06% 0.882741 0.901187 0.767347 32,125.00
Apr 29 2024 0.891431 -0.023269 -2.54% 1.04 1.08 0.392053 26,084.00
Apr 28 2024 0.9147 -0.024754 -2.63% 0.94237 0.95667 0.907895 7,731.00
Apr 27 2024 0.939454 0.044179 4.93% 0.907696 0.943302 0.889628 25,159.00
Apr 26 2024 0.895274 -0.072349 -7.48% 0.964912 0.975126 0.895274 34,842.00
Apr 25 2024 0.967623 -0.003399 -0.35% 0.970589 0.99331 0.935312 18,216.00
Apr 24 2024 0.971021 -0.074276 -7.11% 1.05 1.06 0.964964 21,437.00
Apr 23 2024 1.05 0.00 0.30% 1.04 1.12 1.03 39,050.00
Apr 22 2024 1.04 0.030 2.51% 1.04 1.08 0.394173 9,136.00
Apr 21 2024 1.02 -0.050 -4.43% 1.06 1.06 1.00 12,689.00
Apr 20 2024 1.06 0.060 5.92% 0.998413 1.08 0.987412 7,768.00
Apr 19 2024 1.00 -0.050 -4.79% 1.04 1.08 0.963832 83,699.00
Apr 18 2024 1.05 0.160 17.79% 0.902762 1.11 0.886153 241,508.00
Apr 17 2024 0.895504 -0.047765 -5.06% 0.941445 0.95393 0.857077 57,477.00
Apr 16 2024 0.943269 -0.050793 -5.11% 0.994971 1.01 0.884998 78,955.00
Apr 15 2024 0.994063 -0.096132 -8.82% 1.26 1.28 0.972238 29,793.00
Apr 14 2024 1.09 0.00 0.28% 1.08 1.17 0.998895 166,133.00
Apr 13 2024 1.09 0.090 8.79% 1.00 1.21 0.91199 347,377.00
Apr 12 2024 0.999266 -0.137243 -12.08% 1.14 1.18 0.966841 123,009.00
Apr 11 2024 1.14 -0.090 -7.30% 1.23 1.27 1.13 45,832.00
Apr 10 2024 1.23 -0.040 -2.78% 1.26 1.28 1.16 96,723.00
Apr 09 2024 1.26 -0.130 -9.48% 1.39 1.41 1.23 77,992.00
Apr 08 2024 1.39 0.050 3.82% 1.32 1.45 1.15 79,973.00
Apr 07 2024 1.34 0.110 8.74% 1.23 1.38 1.23 64,442.00
Apr 06 2024 1.23 -0.030 -2.06% 1.26 1.30 1.19 55,270.00
Apr 05 2024 1.26 -0.060 -4.60% 1.32 1.34 1.15 241,343.00
Apr 04 2024 1.32 -0.200 -13.28% 1.50 1.60 1.28 322,369.00
Apr 03 2024 1.52 0.270 21.68% 1.25 1.61 1.23 620,037.00
Apr 02 2024 1.25 0.100 9.06% 1.15 1.35 1.07 201,712.00
Apr 01 2024 1.15 0.00 -0.24% 1.11 1.25 1.06 132,011.00
Mar 31 2024 1.15 0.010 1.03% 1.15 1.16 1.12 14,374.00
Mar 30 2024 1.14 -0.050 -4.16% 1.19 1.21 1.14 16,055.00
Mar 29 2024 1.19 -0.090 -7.06% 1.28 1.30 1.16 11,803.00
Mar 28 2024 1.28 0.100 8.29% 1.19 1.30 1.17 32,855.00
Mar 27 2024 1.18 -0.040 -2.91% 1.21 1.31 1.16 48,902.00
Mar 26 2024 1.22 -0.040 -3.12% 1.25 1.42 1.18 162,554.00
Mar 25 2024 1.25 0.130 11.63% 1.11 1.30 1.06 167,461.00
Mar 24 2024 1.12 0.090 8.19% 1.04 1.13 1.03 37,754.00
Mar 23 2024 1.04 -0.080 -7.32% 1.12 1.15 1.04 85,863.00
Mar 22 2024 1.12 -0.060 -4.95% 1.18 1.24 1.10 21,279.00
Mar 21 2024 1.18 -0.060 -4.83% 1.12 1.26 1.12 52,175.00
Mar 20 2024 1.24 0.230 22.27% 1.01 1.25 0.985464 81,534.00
Mar 19 2024 1.01 -0.080 -7.36% 1.07 1.11 0.937895 170,116.00
Mar 18 2024 1.09 -0.110 -8.87% 1.11 1.25 0.442708 33,202.00
Mar 17 2024 1.20 0.090 8.24% 1.11 1.25 1.06 79,117.00
Mar 16 2024 1.11 -0.170 -13.45% 1.28 1.35 1.09 97,071.00

Your Recent History

Delayed Upgrade Clock