Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptogenix Inc (NQ: SNPX )

4.699 -0.131 (-2.70%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 4.768 4.890 4.750 4.830 14,571 -0.12(-2.42%)
May 21, 2024 4.820 5.000 4.820 4.950 6,249 +0.11(+2.27%)
May 20, 2024 4.870 5.040 4.820 4.840 36,007 +0.09(+1.89%)
May 17, 2024 4.750 5.010 4.750 4.750 24,910 -0.16(-3.26%)
May 16, 2024 4.860 5.000 4.700 4.910 36,962 +0.20(+4.25%)
May 15, 2024 4.690 5.090 4.500 4.710 92,657 -0.05(-1.05%)
May 14, 2024 4.550 4.790 4.420 4.760 67,677 +0.24(+5.31%)
May 13, 2024 4.620 4.660 4.350 4.520 38,607 -0.05(-1.09%)
May 10, 2024 4.900 4.900 4.570 4.570 28,924 -0.14(-2.97%)
May 09, 2024 4.650 4.838 4.545 4.710 35,371 +0.06(+1.29%)
May 08, 2024 4.530 4.770 4.520 4.650 38,974 -0.03(-0.64%)
May 07, 2024 4.750 4.980 4.630 4.680 77,711 -0.03(-0.64%)
May 06, 2024 5.030 5.040 4.440 4.710 57,994 -0.38(-7.47%)
May 03, 2024 4.840 5.380 4.720 5.090 165,126 +0.33(+6.93%)
May 02, 2024 4.950 5.180 4.700 4.760 48,696 -0.07(-1.45%)
May 01, 2024 4.700 4.990 4.370 4.830 53,132 +0.09(+1.90%)
Apr 30, 2024 4.400 5.120 4.350 4.740 222,211 +0.29(+6.47%)
Apr 29, 2024 4.490 4.580 4.410 4.452 21,943 -0.08(-1.72%)
Apr 26, 2024 4.540 4.540 4.340 4.530 6,926 +0.12(+2.65%)
Apr 25, 2024 4.450 4.600 4.413 4.413 3,503 -0.15(-3.22%)
Apr 24, 2024 4.580 4.690 4.481 4.560 14,442 -0.01(-0.22%)
Apr 23, 2024 4.390 4.790 4.381 4.570 40,601 +0.21(+4.82%)
Apr 22, 2024 4.500 4.500 4.200 4.360 53,626 +0.03(+0.69%)
Apr 19, 2024 4.640 4.710 4.252 4.330 29,905 -0.33(-7.08%)
Apr 18, 2024 4.730 4.950 4.600 4.660 42,233 -0.14(-2.92%)
Apr 17, 2024 4.690 4.959 4.375 4.800 121,996 +0.15(+3.22%)
Apr 16, 2024 4.500 4.890 4.430 4.650 93,298 +0.23(+5.21%)
Apr 15, 2024 4.720 4.800 4.420 4.420 95,422 -0.27(-5.69%)
Apr 12, 2024 4.830 5.037 4.570 4.686 82,800 -0.14(-2.87%)
Apr 11, 2024 4.710 5.070 4.610 4.825 72,575 +0.12(+2.66%)
Apr 10, 2024 4.850 4.920 4.550 4.700 56,627 -0.24(-4.86%)
Apr 09, 2024 5.780 5.950 4.772 4.940 249,919 -0.45(-8.35%)
Apr 08, 2024 4.810 6.217 4.770 5.390 276,918 +0.39(+7.80%)
Apr 05, 2024 4.150 5.350 4.150 5.000 137,673 +4.82(+2662.38%)
Apr 04, 2024 0.1715 0.2050 0.1715 0.1810 1,178,490 +0.00(+0.56%)
Apr 03, 2024 0.1854 0.1873 0.1546 0.1800 1,732,186 -0.00(-2.12%)
Apr 02, 2024 0.1888 0.1943 0.1710 0.1839 142,548 +0.00(+0.11%)
Apr 01, 2024 0.1930 0.1940 0.1800 0.1837 106,944 -0.00(-2.03%)
Mar 28, 2024 0.1990 0.2050 0.1875 0.1875 123,374 -0.00(-1.57%)
Mar 27, 2024 0.1984 0.2069 0.1900 0.1905 134,824 -0.01(-3.79%)
Mar 26, 2024 0.1860 0.2035 0.1783 0.1980 267,334 +0.02(+8.32%)
Mar 25, 2024 0.1798 0.1977 0.1676 0.1828 792,044 -0.00(-2.30%)
Mar 22, 2024 0.1901 0.2000 0.1860 0.1871 180,851 -0.01(-3.56%)
Mar 21, 2024 0.1975 0.2100 0.1806 0.1940 216,259 -0.00(-1.32%)
Mar 20, 2024 0.2150 0.2150 0.1952 0.1966 172,010 -0.01(-6.82%)
Mar 19, 2024 0.1900 0.2184 0.1950 0.2110 274,280 +0.01(+7.11%)
Mar 18, 2024 0.2020 0.2033 0.1925 0.1970 136,776 -0.01(-2.48%)
Mar 15, 2024 0.1820 0.2050 0.1800 0.2020 401,167 +0.02(+12.22%)
Mar 14, 2024 0.1900 0.1860 0.1703 0.1800 275,681 +0.00(+0.56%)
Mar 13, 2024 0.1890 0.1898 0.1752 0.1790 155,025 +0.00(+2.29%)
Mar 12, 2024 0.1883 0.1898 0.1704 0.1750 256,766 -0.00(-1.69%)
Mar 11, 2024 0.1840 0.1898 0.1723 0.1780 227,655 -0.01(-3.26%)
Mar 08, 2024 0.1890 0.1897 0.1750 0.1840 122,400 +0.00(+0.27%)
Mar 07, 2024 0.1900 0.1900 0.1700 0.1835 543,402 -0.00(-1.18%)
Mar 06, 2024 0.1800 0.1999 0.1776 0.1857 302,690 -0.01(-3.43%)
Mar 05, 2024 0.1838 0.2049 0.1771 0.1923 337,004 +0.00(+2.18%)
Mar 04, 2024 0.2100 0.2150 0.1750 0.1882 1,219,186 -0.02(-7.97%)
Mar 01, 2024 0.2110 0.2190 0.2037 0.2045 632,447 -0.01(-5.98%)
Feb 29, 2024 0.2126 0.2349 0.2022 0.2175 1,686,717 +0.00(+0.28%)
Feb 28, 2024 0.2092 0.2170 0.2000 0.2169 1,360,987 +0.02(+7.91%)
Feb 27, 2024 0.1879 0.2096 0.1716 0.2010 1,366,054 +0.01(+6.41%)
Feb 26, 2024 0.1850 0.2100 0.1661 0.1889 926,185 +0.00(+2.11%)
Feb 23, 2024 0.1787 0.1887 0.1700 0.1850 621,000 -0.00(-1.23%)
Feb 22, 2024 0.2000 0.2050 0.1803 0.1873 2,022,822 -0.08(-29.45%)
Feb 21, 2024 0.2000 0.2889 0.1912 0.2655 8,589,966 +0.06(+30.72%)
Feb 20, 2024 0.1800 0.2166 0.1690 0.2031 364,205 +0.02(+13.53%)
Feb 16, 2024 0.1789 0.1878 0.1673 0.1789 340,283 +0.00(+0.00%)
Feb 15, 2024 0.1670 0.1800 0.1670 0.1789 185,005 +0.01(+7.19%)
Feb 14, 2024 0.1620 0.1720 0.1525 0.1669 238,190 +0.01(+5.23%)
Feb 13, 2024 0.1649 0.1750 0.1411 0.1586 1,282,629 -0.01(-6.71%)
Feb 12, 2024 0.1900 0.1961 0.1620 0.1700 1,359,703 -0.03(-13.31%)
Feb 09, 2024 0.1990 0.1999 0.1930 0.1961 141,196 -0.00(-0.91%)
Feb 08, 2024 0.1815 0.1990 0.1813 0.1979 117,112 -0.00(-0.55%)
Feb 07, 2024 0.1971 0.2000 0.1902 0.1990 53,890 -0.00(-1.00%)
Feb 06, 2024 0.2010 0.2050 0.1874 0.2010 204,200 -0.00(-1.95%)
Feb 05, 2024 0.2000 0.2060 0.1800 0.2050 376,412 +0.01(+3.22%)
Feb 02, 2024 0.1783 0.2000 0.1700 0.1986 714,294 +0.02(+10.95%)
Feb 01, 2024 0.1742 0.1838 0.1651 0.1790 788,944 -0.00(-2.66%)
Jan 31, 2024 0.1900 0.2000 0.1720 0.1839 9,059,879 -0.04(-16.37%)
Jan 30, 2024 0.2000 0.2350 0.1888 0.2199 1,565,865 +0.02(+12.14%)
Jan 29, 2024 0.2027 0.2027 0.1929 0.1961 92,775 -0.00(-1.75%)
Jan 26, 2024 0.2000 0.2032 0.1925 0.1996 178,979 -0.00(-1.48%)
Jan 25, 2024 0.1900 0.2027 0.1900 0.2026 118,877 +0.01(+3.90%)
Jan 24, 2024 0.1930 0.2000 0.1812 0.1950 91,045 +0.00(+0.00%)
Jan 23, 2024 0.1900 0.2051 0.1890 0.1950 391,809 +0.00(+1.04%)
Jan 22, 2024 0.2400 0.2429 0.1800 0.1930 2,713,199 -0.05(-20.25%)
Jan 19, 2024 0.2300 0.2560 0.2242 0.2420 391,072 +0.01(+4.09%)
Jan 18, 2024 0.2400 0.2510 0.2280 0.2325 157,886 -0.01(-3.12%)
Jan 17, 2024 0.2522 0.2522 0.2354 0.2400 82,439 -0.02(-7.69%)
Jan 16, 2024 0.2659 0.2683 0.2350 0.2600 214,001 -0.00(-0.38%)
Jan 12, 2024 0.2500 0.2700 0.2365 0.2610 220,061 -0.00(-0.76%)
Jan 11, 2024 0.2550 0.2700 0.2350 0.2630 113,536 +0.01(+4.66%)
Jan 10, 2024 0.2428 0.2600 0.2350 0.2513 185,831 +0.01(+2.99%)
Jan 09, 2024 0.2400 0.2450 0.2352 0.2440 234,400 -0.01(-2.28%)
Jan 08, 2024 0.2579 0.2600 0.2133 0.2497 730,864 -0.01(-3.40%)
Jan 05, 2024 0.2440 0.2629 0.2400 0.2585 137,010 +0.01(+4.91%)
Jan 04, 2024 0.2700 0.2700 0.2420 0.2464 397,305 -0.01(-5.23%)
Jan 03, 2024 0.3000 0.3200 0.2500 0.2600 1,331,029 -0.03(-11.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.