Syncona Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 255.00 255.00 248.00 251.00 277,691
May 20, 2019 249.90 253.00 248.00 253.00 272,763
May 17, 2019 258.00 259.50 247.00 248.00 175,958
May 16, 2019 258.00 258.00 251.00 251.00 207,214
May 15, 2019 259.00 260.50 252.00 252.00 202,081
May 14, 2019 256.67 261.00 256.52 259.50 697,814
May 13, 2019 251.41 259.50 251.41 258.00 261,127
May 10, 2019 251.29 254.00 250.50 254.00 283,095
May 9, 2019 246.09 249.50 246.09 249.00 252,640
May 8, 2019 243.62 251.03 241.02 250.50 357,971
May 7, 2019 248.00 248.00 238.07 241.00 351,233
May 6, 2019 247.00 0.00 0.00 242.00 0
May 3, 2019 247.00 247.00 241.41 242.00 362,654
May 2, 2019 251.70 253.28 246.00 246.00 174,363
May 1, 2019 256.46 256.50 253.50 254.50 245,848
Apr 30, 2019 254.00 255.50 253.00 255.50 204,115
Apr 29, 2019 253.00 256.50 252.27 254.50 197,775
Apr 26, 2019 251.54 253.49 250.91 253.00 370,221
Apr 25, 2019 251.26 254.50 250.42 253.50 181,452
Apr 24, 2019 254.87 254.87 250.00 253.50 555,399
Apr 23, 2019 255.00 259.46 253.00 256.50 303,188
Apr 22, 2019 259.50 0.00 0.00 256.00 0
Apr 19, 2019 259.50 260.50 255.00 256.00 949,348
Apr 18, 2019 259.50 260.50 255.00 256.00 949,348
Apr 17, 2019 261.83 262.50 258.00 259.50 373,476
Apr 16, 2019 267.00 267.00 259.09 259.50 358,872
Apr 15, 2019 266.50 266.50 258.50 260.00 291,903
Apr 12, 2019 261.58 262.26 258.50 260.00 328,590
Apr 11, 2019 260.52 262.32 257.50 261.00 199,058
Apr 10, 2019 259.94 262.50 256.50 256.50 400,410
Apr 9, 2019 262.91 269.00 258.02 259.00 585,913
Apr 8, 2019 268.50 268.50 261.90 267.00 371,275
Apr 5, 2019 258.00 267.85 258.00 266.50 352,894
Apr 4, 2019 260.00 265.00 258.48 263.50 332,000
Apr 3, 2019 259.09 265.50 256.45 263.00 783,512
Apr 2, 2019 259.79 261.88 255.00 260.00 391,261
Apr 1, 2019 259.64 260.95 254.00 256.50 225,800
Mar 29, 2019 256.89 259.00 255.87 259.00 350,767
Mar 28, 2019 242.00 258.50 242.00 258.50 598,053
Mar 27, 2019 240.00 248.00 240.00 242.50 521,150
Mar 26, 2019 238.50 246.00 238.00 240.00 770,323
Mar 25, 2019 250.20 253.16 238.00 238.00 517,796
Mar 22, 2019 261.00 261.00 247.00 248.00 1,001,962
Mar 21, 2019 263.29 264.50 255.50 259.50 782,052
Mar 20, 2019 245.99 264.50 241.50 264.50 2,156,984
Mar 19, 2019 240.00 244.00 238.73 241.00 1,656,769
Mar 18, 2019 246.00 247.75 238.50 238.50 1,005,770
Mar 15, 2019 246.00 249.50 246.00 246.00 1,621,318
Mar 14, 2019 253.00 254.00 245.50 246.50 1,194,586
Mar 13, 2019 250.00 255.19 243.50 254.00 1,749,663
Showing 1 to 50 of 261