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

Synaptogenix Inc (NQ: SNPX )

3.340 +0.080 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 25.00 29.00 25.00 29.00 7,921 +2.25(+8.41%)
Dec 29, 2022 25.50 27.50 24.35 26.75 10,868 -1.25(-4.46%)
Dec 28, 2022 27.75 29.00 27.00 28.00 6,094 +0.25(+0.90%)
Dec 27, 2022 26.25 28.56 26.25 27.75 4,292 -1.50(-5.13%)
Dec 23, 2022 27.50 31.00 24.06 29.25 19,842 +3.25(+12.50%)
Dec 22, 2022 26.25 26.50 25.00 26.00 7,796 +0.00(+0.00%)
Dec 21, 2022 25.25 27.00 25.25 26.00 9,866 +0.50(+1.96%)
Dec 20, 2022 26.75 28.00 24.00 25.50 13,599 -1.25(-4.67%)
Dec 19, 2022 27.50 29.00 25.25 26.75 31,635 -3.25(-10.83%)
Dec 16, 2022 41.75 43.75 27.00 30.00 165,825 -88.25(-74.63%)
Dec 15, 2022 119.00 123.00 117.75 118.25 3,406 -1.50(-1.25%)
Dec 14, 2022 134.50 134.50 118.78 119.75 6,368 -15.00(-11.13%)
Dec 13, 2022 144.50 144.50 128.58 134.75 3,106 -8.00(-5.60%)
Dec 12, 2022 145.00 152.97 139.00 142.75 3,875 +2.75(+1.96%)
Dec 09, 2022 131.50 141.00 129.00 140.00 3,037 +6.25(+4.67%)
Dec 08, 2022 125.00 135.00 125.00 133.75 1,876 +7.75(+6.15%)
Dec 07, 2022 137.75 143.50 122.25 126.00 4,179 -13.00(-9.35%)
Dec 06, 2022 148.50 151.25 137.75 139.00 2,557 -12.00(-7.95%)
Dec 05, 2022 155.25 156.21 146.25 151.00 1,520 -1.25(-0.82%)
Dec 02, 2022 147.75 156.50 140.25 152.25 3,502 +4.25(+2.87%)
Dec 01, 2022 146.75 149.12 145.25 148.00 1,024 +1.50(+1.02%)
Nov 30, 2022 143.75 156.26 139.00 146.50 3,514 +2.75(+1.91%)
Nov 29, 2022 153.75 155.25 143.75 143.75 2,432 -11.75(-7.56%)
Nov 28, 2022 158.00 162.75 153.00 155.50 3,448 -1.75(-1.11%)
Nov 25, 2022 158.00 158.75 153.94 157.25 541 -1.50(-0.94%)
Nov 23, 2022 159.00 161.25 155.00 158.75 1,242 +0.75(+0.47%)
Nov 22, 2022 162.50 167.50 155.25 158.00 2,374 -5.00(-3.07%)
Nov 21, 2022 177.25 177.25 159.75 163.00 3,451 -12.00(-6.86%)
Nov 18, 2022 161.00 177.25 137.50 175.00 16,578 +19.75(+12.72%)
Nov 17, 2022 151.50 158.75 146.25 155.25 921 +2.50(+1.64%)
Nov 16, 2022 151.00 162.25 148.75 152.75 1,308 +1.00(+0.66%)
Nov 15, 2022 154.50 160.84 151.25 151.75 1,820 +1.75(+1.17%)
Nov 14, 2022 164.00 175.00 146.13 150.00 5,379 -15.25(-9.23%)
Nov 11, 2022 177.00 177.00 163.75 165.25 2,348 -8.75(-5.03%)
Nov 10, 2022 179.50 182.50 170.50 174.00 1,607 -1.75(-1.00%)
Nov 09, 2022 180.00 180.00 172.53 175.75 709 -5.00(-2.77%)
Nov 08, 2022 174.50 185.50 174.50 180.75 1,530 +4.50(+2.55%)
Nov 07, 2022 170.75 184.50 168.75 176.25 3,728 +9.00(+5.38%)
Nov 04, 2022 186.50 186.50 167.00 167.25 1,452 -7.50(-4.29%)
Nov 03, 2022 173.50 181.25 157.50 174.75 4,911 +17.25(+10.95%)
Nov 02, 2022 169.75 174.00 157.50 157.50 2,378 -12.75(-7.49%)
Nov 01, 2022 175.00 176.75 169.43 170.25 680 -2.25(-1.30%)
Oct 31, 2022 172.00 175.00 170.00 172.50 973 +2.00(+1.17%)
Oct 28, 2022 175.50 177.50 168.84 170.50 996 -3.00(-1.73%)
Oct 27, 2022 176.50 177.00 170.00 173.50 1,314 +1.25(+0.73%)
Oct 26, 2022 173.00 178.00 165.58 172.25 1,531 +1.25(+0.73%)
Oct 25, 2022 165.50 175.00 165.50 171.00 981 +4.00(+2.40%)
Oct 24, 2022 172.88 173.50 167.00 167.00 1,730 -6.25(-3.61%)
Oct 21, 2022 165.00 177.00 165.00 173.25 1,617 +9.50(+5.80%)
Oct 20, 2022 167.50 169.00 163.25 163.75 573 -2.50(-1.50%)
Oct 19, 2022 173.28 173.28 165.00 166.25 708 -7.75(-4.45%)
Oct 18, 2022 171.50 176.83 168.50 174.00 1,021 +7.50(+4.50%)
Oct 17, 2022 162.50 169.50 160.50 166.50 1,891 +8.50(+5.38%)
Oct 14, 2022 168.25 168.25 157.50 158.00 1,756 -6.00(-3.66%)
Oct 13, 2022 163.50 174.25 158.75 164.00 2,304 -5.50(-3.24%)
Oct 12, 2022 167.50 169.50 163.75 169.50 521 +3.50(+2.11%)
Oct 11, 2022 172.50 173.50 165.38 166.00 1,029 -7.00(-4.05%)
Oct 10, 2022 187.50 187.50 172.75 173.00 1,271 -8.75(-4.81%)
Oct 07, 2022 181.50 193.27 178.30 181.75 2,772 +0.25(+0.14%)
Oct 06, 2022 178.75 182.00 175.75 181.50 396 +3.75(+2.11%)
Oct 05, 2022 179.00 181.38 173.50 177.75 840 -2.50(-1.39%)
Oct 04, 2022 182.00 182.50 176.25 180.25 1,313 +4.25(+2.41%)
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.