SynAct Pharma AB Historical Data - SYNACS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

SynAct Pharma AB (SYNACS)

10.25

-1.23

(-10.71%)

Closed 15 January 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736788500	11.48	0	0.00	11.48	11.48	11.48	0
1736529300	11.48	-0.15	-1.29	12.59	12.59	11.48	1896
1736442900	11.63	0.37	3.29	11.66	12.33	11.63	1594
1736356500	11.26	0.67	6.33	10.82	11.26	10.82	571
1736270100	10.59	1.68	18.86	10.78	10.78	10.52	158
1736183700	8.91	0	0.00	8.91	8.91	8.91	0
1735924500	8.91	0	0.00	8.91	8.91	8.91	0
1735838100	8.91	0	0.00	8.91	8.91	8.91	0
1735751700	8.91	0	0.00	8.91	8.91	8.91	0
1735665300	8.91	0	0.00	8.91	8.91	8.91	0
1735578900	8.91	-0.13	-1.38	9.08	9.135	8.91	4884
1735319700	9.035	-0.68	-7.00	9.195	9.285	9.035	3823
1735233300	9.715	0	0.00	9.715	9.715	9.715	0
1735146900	9.715	0	0.00	9.715	9.715	9.715	0
1735060500	9.715	0	0.00	9.715	9.715	9.715	0
1734974100	9.715	0	0.00	9.715	9.715	9.715	0
1734714900	9.715	0	0.00	9.715	9.715	9.715	0
1734628500	9.715	0	0.00	9.715	9.715	9.715	0
1734542100	9.715	0.07	0.73	9.895	9.945	9.715	2235
1734455700	9.645	-0.31	-3.07	9.72	9.72	9.645	600
1734369300	9.95	-0.21	-2.07	9.95	9.95	9.7075	35
1734110100	10.16	-0.43	-4.06	10.45	10.45	10.16	482
1734023700	10.59	-0.43	-3.90	10.82	10.87	10.59	6763
1733937300	11.02	0.2	1.85	11.08	11.08	11.02	205
1733850900	10.82	0.75	7.45	9.94	10.82	9.94	1538
1733764500	10.07	0	0.00	10.07	10.07	10.07	0
1733505300	10.07	-0.09	-0.89	10.04	10.155	9.955	2264
1733418900	10.16	-1.32	-11.50	10.64	10.64	10.155	2208
1733332500	11.48	-0.95	-7.64	12.04	12.04	11.36	448
1733246100	12.43	-0.06	-0.48	12.18	12.43	12.18	1255
1733159700	12.49	-0.66	-5.02	12.33	12.49	12.33	185
1732900500	13.15	1.81	15.96	12.55	13.15	12.375	1487
1732814100	11.34	1.41	14.20	10.42	11.34	10.42	119
1732727700	9.93	0.56	5.92	9.77	9.985	9.77	977
1732641300	9.375	0.08	0.86	9.71	9.71	9.375	579
1732554900	9.295	0.12	1.31	9.125	9.305	9.085	298
1732295700	9.175	0.17	1.89	9.3	9.3	9.13	1148
1732209300	9.005	-0.03	-0.33	9.005	9.005	9.005	4796
1732122900	9.035	0.92	11.30	8.9949999	9.035	8.9949999	684
1732036500	8.1175	-0.63	-7.18	8.56	8.56	8.1175	9027
1731950100	8.7449999	-0.12	-1.35	8.7449999	8.7449999	8.7449999	500
1731690900	8.865	0	0.00	8.865	8.865	8.865	0
1731604500	8.865	1.39	18.60	7.405	9.715	7.405	5991
1731518100	7.475	-0.41	-5.14	7.585	7.585	7.475	89
1731431700	7.88	-0.09	-1.13	7.88	7.88	7.88	129
1731345300	7.97	0.05	0.63	7.84	7.97	7.84	713
1731086100	7.92	-0.69	-8.01	7.8	8.5574999	7.8	1602
1730999700	8.61	0	0.00	8.61	8.61	8.61	0
1730913300	8.61	-0.06	-0.69	8.61	8.61	8.61	900
1730826900	8.67	-0.12	-1.31	8.67	8.67	8.67	1
1730740500	8.785	0	0.00	8.785	8.785	8.785	0
1730481300	8.785	0	0.00	8.785	8.785	8.785	0
1730394900	8.785	0	0.00	8.785	8.785	8.785	0
1730308500	8.785	-0.15	-1.68	8.89	8.89	8.785	742
1730222100	8.935	0.05	0.62	9.015	9.015	8.935	472
1730135700	8.88	0.04	0.40	9.19	9.19	8.88	207
1729872900	8.845	0.06	0.63	8.845	8.845	8.845	2
1729786500	8.7899999	0.07	0.80	8.7899999	8.7899999	8.7899999	200
1729700100	8.72	-0.7	-7.41	8.72	8.72	8.72	1
1729613700	9.4175	0.84	9.83	8.75	9.4175	8.68	2219
1729527300	8.575	-0.19	-2.11	8.575	8.575	8.575	109
1729268100	8.76	-0.18	-2.01	8.59	8.76	8.59	1000
1729181700	8.94	-0.07	-0.72	8.865	8.99	8.865	1036
1729095300	9.005	0.13	1.46	8.9	9.285	8.9	333
1729008900	8.875	0.02	0.23	8.945	9.005	8.875	433
1728922500	8.855	0	0.00	8.855	8.855	8.855	0

SynAct Pharma AB

SG Issuer Societe Generale

ETFS Long CHF Short EUR

Xtrackers IE Public

Societe Generale Effekten

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions