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

Synaptogenix Inc (NQ: SNPX )

4.680 -0.150 (-3.11%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 28, 2023 1.100 1.107 1.042 1.070 27,021 -0.01(-0.93%)
Feb 27, 2023 1.170 1.171 1.080 1.080 15,221 +0.00(+0.00%)
Feb 24, 2023 1.130 1.180 1.050 1.080 50,720 -0.09(-7.69%)
Feb 23, 2023 1.190 1.190 1.130 1.170 78,081 +0.05(+4.46%)
Feb 22, 2023 1.160 1.194 1.100 1.120 77,244 -0.03(-2.61%)
Feb 21, 2023 1.200 1.230 1.120 1.150 107,286 -0.09(-7.26%)
Feb 17, 2023 1.260 1.260 1.210 1.240 18,759 +0.01(+0.81%)
Feb 16, 2023 1.240 1.241 1.200 1.230 36,485 +0.01(+0.82%)
Feb 15, 2023 1.200 1.250 1.150 1.220 35,786 +0.03(+2.52%)
Feb 14, 2023 1.140 1.200 1.120 1.190 44,699 +0.04(+3.48%)
Feb 13, 2023 1.220 1.240 1.122 1.150 29,193 +0.01(+0.88%)
Feb 10, 2023 1.150 1.190 1.130 1.140 59,548 +0.00(+0.00%)
Feb 09, 2023 1.260 1.270 1.140 1.140 145,076 -0.13(-10.24%)
Feb 08, 2023 1.320 1.340 1.250 1.270 124,996 -0.06(-4.51%)
Feb 07, 2023 1.350 1.350 1.300 1.330 144,338 +0.02(+1.53%)
Feb 06, 2023 1.240 1.330 1.172 1.310 156,411 +0.12(+10.08%)
Feb 03, 2023 1.200 1.230 1.170 1.190 141,069 +0.00(+0.00%)
Feb 02, 2023 1.100 1.190 1.100 1.190 219,371 +0.09(+8.18%)
Feb 01, 2023 1.080 1.120 1.080 1.100 39,141 +0.02(+1.85%)
Jan 31, 2023 1.080 1.090 1.060 1.080 53,123 +0.02(+1.89%)
Jan 30, 2023 1.080 1.100 1.050 1.060 15,273 -0.04(-3.64%)
Jan 27, 2023 1.090 1.120 1.060 1.100 116,147 +0.05(+4.76%)
Jan 26, 2023 1.090 1.140 1.030 1.050 136,325 +0.00(+0.00%)
Jan 25, 2023 1.060 1.070 1.020 1.050 86,162 -0.01(-1.03%)
Jan 24, 2023 1.020 1.090 1.010 1.061 73,474 +0.02(+2.01%)
Jan 23, 2023 1.050 1.050 1.000 1.040 122,150 -0.02(-1.89%)
Jan 20, 2023 1.080 1.080 1.030 1.060 78,296 -0.04(-3.64%)
Jan 19, 2023 1.110 1.140 1.050 1.100 68,886 -0.01(-0.90%)
Jan 18, 2023 1.180 1.205 1.110 1.110 42,938 -0.08(-6.72%)
Jan 17, 2023 1.290 1.290 1.180 1.190 76,213 -0.04(-3.25%)
Jan 13, 2023 1.150 1.260 1.120 1.230 236,873 +0.10(+8.85%)
Jan 12, 2023 1.140 1.180 1.100 1.130 124,214 -0.01(-0.88%)
Jan 11, 2023 1.140 1.170 1.080 1.140 120,245 -0.02(-1.72%)
Jan 10, 2023 1.160 1.180 1.140 1.160 106,301 -0.02(-1.69%)
Jan 09, 2023 1.140 1.190 1.080 1.180 108,958 +0.01(+0.85%)
Jan 06, 2023 1.200 1.210 1.160 1.170 80,955 -0.04(-3.31%)
Jan 05, 2023 1.210 1.240 1.165 1.210 88,661 +0.02(+1.68%)
Jan 04, 2023 1.200 1.230 1.180 1.190 84,310 -0.02(-1.65%)
Jan 03, 2023 1.150 1.217 1.110 1.210 160,177 +0.05(+4.31%)
Dec 30, 2022 1.000 1.160 1.000 1.160 198,029 +0.09(+8.41%)
Dec 29, 2022 1.020 1.100 0.9740 1.070 271,708 -0.05(-4.46%)
Dec 28, 2022 1.110 1.160 1.080 1.120 152,369 +0.01(+0.90%)
Dec 27, 2022 1.050 1.143 1.050 1.110 107,324 -0.06(-5.13%)
Dec 23, 2022 1.100 1.240 0.9625 1.170 496,069 +0.13(+12.50%)
Dec 22, 2022 1.050 1.060 1.000 1.040 194,919 +0.00(+0.00%)
Dec 21, 2022 1.010 1.080 1.010 1.040 246,663 +0.02(+1.96%)
Dec 20, 2022 1.070 1.120 0.9600 1.020 339,975 -0.05(-4.67%)
Dec 19, 2022 1.100 1.160 1.010 1.070 790,889 -0.13(-10.83%)
Dec 16, 2022 1.670 1.750 1.080 1.200 4,145,634 -3.53(-74.63%)
Dec 15, 2022 4.760 4.920 4.710 4.730 85,173 -0.06(-1.25%)
Dec 14, 2022 5.380 5.380 4.751 4.790 159,203 -0.60(-11.13%)
Dec 13, 2022 5.780 5.780 5.143 5.390 77,664 -0.32(-5.60%)
Dec 12, 2022 5.800 6.119 5.560 5.710 96,894 +0.11(+1.96%)
Dec 09, 2022 5.260 5.640 5.160 5.600 75,938 +0.25(+4.67%)
Dec 08, 2022 5.000 5.400 5.000 5.350 46,921 +0.31(+6.15%)
Dec 07, 2022 5.510 5.740 4.890 5.040 104,491 -0.52(-9.35%)
Dec 06, 2022 5.940 6.050 5.510 5.560 63,929 -0.48(-7.95%)
Dec 05, 2022 6.210 6.248 5.850 6.040 38,017 -0.05(-0.82%)
Dec 02, 2022 5.910 6.260 5.610 6.090 87,553 +0.17(+2.87%)
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.