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

Synaptogenix Inc (NQ: SNPX )

4.510 -0.170 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 29, 2022 5.370 5.450 5.180 5.310 14,344 -0.11(-2.03%)
Apr 28, 2022 5.570 5.740 5.010 5.420 96,099 -0.19(-3.39%)
Apr 27, 2022 5.850 5.929 5.580 5.610 33,288 -0.32(-5.40%)
Apr 26, 2022 6.530 6.550 5.870 5.930 126,232 -0.62(-9.47%)
Apr 25, 2022 6.340 6.800 6.340 6.550 53,031 +0.01(+0.15%)
Apr 22, 2022 6.440 6.600 6.400 6.540 23,656 +0.17(+2.67%)
Apr 21, 2022 6.600 6.600 6.330 6.370 28,119 -0.13(-2.00%)
Apr 20, 2022 6.370 6.590 6.370 6.500 14,434 +0.04(+0.62%)
Apr 19, 2022 7.050 7.050 6.345 6.460 89,555 -0.39(-5.69%)
Apr 18, 2022 6.750 7.200 6.750 6.850 19,230 -0.18(-2.56%)
Apr 14, 2022 7.100 7.157 6.970 7.030 17,205 -0.05(-0.71%)
Apr 13, 2022 7.100 7.140 6.850 7.080 63,989 +0.04(+0.57%)
Apr 12, 2022 7.250 7.290 6.920 7.040 48,669 +0.01(+0.14%)
Apr 11, 2022 6.990 7.130 6.880 7.030 25,318 -0.15(-2.09%)
Apr 08, 2022 6.940 7.240 6.900 7.180 33,693 +0.03(+0.42%)
Apr 07, 2022 7.090 7.440 7.050 7.150 28,475 -0.12(-1.65%)
Apr 06, 2022 7.180 7.490 6.980 7.270 27,686 -0.14(-1.89%)
Apr 05, 2022 7.550 7.910 7.000 7.410 89,208 +0.11(+1.51%)
Apr 04, 2022 7.610 7.750 7.240 7.300 10,181 -0.11(-1.48%)
Apr 01, 2022 7.790 7.790 7.370 7.410 34,463 -0.33(-4.26%)
Mar 31, 2022 7.500 7.900 7.370 7.740 71,875 +0.27(+3.61%)
Mar 30, 2022 7.390 7.510 7.330 7.470 26,167 +0.13(+1.77%)
Mar 29, 2022 7.090 7.490 6.980 7.340 47,113 +0.26(+3.67%)
Mar 28, 2022 6.940 7.080 6.650 7.080 36,801 +0.22(+3.21%)
Mar 25, 2022 6.620 6.950 6.480 6.860 39,128 +0.31(+4.73%)
Mar 24, 2022 6.590 6.600 6.470 6.550 27,223 +0.05(+0.77%)
Mar 23, 2022 6.450 6.670 6.400 6.500 38,736 -0.06(-0.91%)
Mar 22, 2022 6.560 6.770 6.000 6.560 83,769 +0.00(+0.00%)
Mar 21, 2022 6.660 6.850 6.390 6.560 47,837 -0.06(-0.91%)
Mar 18, 2022 6.600 6.822 6.530 6.620 30,305 -0.03(-0.45%)
Mar 17, 2022 6.580 6.693 6.450 6.650 31,687 +0.14(+2.15%)
Mar 16, 2022 6.450 6.610 6.312 6.510 50,787 +0.20(+3.17%)
Mar 15, 2022 6.449 6.908 6.010 6.310 75,452 -0.08(-1.25%)
Mar 14, 2022 6.700 6.976 6.330 6.390 65,467 -0.36(-5.33%)
Mar 11, 2022 6.830 6.960 6.610 6.750 33,193 -0.20(-2.88%)
Mar 10, 2022 6.930 7.110 6.780 6.950 29,861 +0.07(+1.02%)
Mar 09, 2022 7.180 7.180 6.760 6.880 38,249 -0.11(-1.57%)
Mar 08, 2022 6.590 7.000 6.423 6.990 23,129 +0.48(+7.37%)
Mar 07, 2022 6.710 6.970 6.375 6.510 77,569 -0.13(-1.96%)
Mar 04, 2022 6.580 6.740 6.580 6.640 33,376 -0.08(-1.19%)
Mar 03, 2022 7.040 7.040 6.600 6.720 60,068 -0.31(-4.41%)
Mar 02, 2022 7.140 7.140 6.800 7.030 38,789 -0.02(-0.28%)
Mar 01, 2022 7.000 7.150 6.670 7.050 46,467 +0.01(+0.14%)
Feb 28, 2022 7.250 7.250 7.010 7.040 30,086 -0.10(-1.40%)
Feb 25, 2022 7.060 7.206 6.925 7.140 35,107 +0.09(+1.28%)
Feb 24, 2022 6.400 7.144 6.400 7.050 46,193 +0.34(+5.07%)
Feb 23, 2022 6.460 6.979 6.460 6.710 82,596 +0.31(+4.84%)
Feb 22, 2022 6.410 6.505 6.286 6.400 134,803 -0.11(-1.69%)
Feb 18, 2022 6.510 0 -0.29(-4.26%)
Feb 17, 2022 7.170 7.289 6.760 6.800 71,563 -0.49(-6.72%)
Feb 16, 2022 7.200 7.290 6.860 7.290 58,816 +0.17(+2.39%)
Feb 15, 2022 6.740 7.370 6.660 7.120 147,430 +0.44(+6.59%)
Feb 14, 2022 7.290 7.290 6.580 6.680 218,071 -0.56(-7.73%)
Feb 11, 2022 7.430 7.450 7.150 7.240 181,292 -0.09(-1.23%)
Feb 10, 2022 7.740 8.170 7.059 7.330 306,123 -0.57(-7.22%)
Feb 09, 2022 8.100 8.280 7.860 7.900 268,064 -0.10(-1.25%)
Feb 08, 2022 8.320 8.320 7.890 8.000 186,532 -0.17(-2.08%)
Feb 07, 2022 8.760 9.045 8.170 8.170 150,427 -0.51(-5.88%)
Feb 04, 2022 7.910 8.740 7.910 8.680 107,057 +0.36(+4.33%)
Feb 03, 2022 9.080 8.220 8.320 255,587 -0.88(-9.57%)
Feb 02, 2022 9.850 9.980 8.945 9.200 442,425 -0.89(-8.82%)
Feb 01, 2022 8.200 10.65 8.009 10.09 4,008,186 +2.29(+29.36%)
Jan 31, 2022 7.570 7.935 7.478 7.800 31,515 +0.26(+3.45%)
Jan 28, 2022 7.350 7.660 7.206 7.540 26,036 +0.13(+1.75%)
Jan 27, 2022 7.680 7.680 7.230 7.410 44,026 -0.15(-1.98%)
Jan 26, 2022 7.530 7.896 7.510 7.560 35,276 +0.02(+0.27%)
Jan 25, 2022 7.590 7.590 7.200 7.540 157,359 -0.06(-0.79%)
Jan 24, 2022 7.750 7.800 7.200 7.600 128,961 -0.25(-3.18%)
Jan 21, 2022 8.270 8.600 7.820 7.850 119,299 -0.38(-4.62%)
Jan 20, 2022 8.470 8.550 8.200 8.230 37,111 -0.32(-3.74%)
Jan 19, 2022 8.550 8.640 8.310 8.550 96,352 -0.10(-1.16%)
Jan 18, 2022 9.290 9.290 8.520 8.650 46,279 -0.31(-3.46%)
Jan 14, 2022 8.960 0 -0.21(-2.29%)
Jan 13, 2022 9.440 9.440 9.100 9.170 33,611 -0.18(-1.93%)
Jan 12, 2022 9.900 9.974 9.240 9.350 29,098 -0.24(-2.50%)
Jan 11, 2022 9.450 9.800 9.020 9.590 45,516 +0.52(+5.73%)
Jan 10, 2022 8.780 9.770 8.710 9.070 33,491 +0.06(+0.67%)
Jan 07, 2022 8.720 9.100 8.680 9.010 38,957 +0.25(+2.85%)
Jan 06, 2022 8.630 9.000 8.630 8.760 59,732 +0.03(+0.34%)
Jan 05, 2022 8.540 8.986 8.540 8.730 101,896 +0.06(+0.69%)
Jan 04, 2022 8.710 8.750 8.460 8.670 28,655 -0.02(-0.23%)
Jan 03, 2022 8.470 8.790 8.380 8.690 35,918 +0.18(+2.12%)
Dec 31, 2021 8.700 9.014 8.440 8.510 71,496 -0.26(-2.96%)
Dec 30, 2021 8.600 8.920 8.595 8.770 61,144 +0.20(+2.33%)
Dec 29, 2021 8.370 8.707 8.210 8.570 92,311 +0.05(+0.59%)
Dec 28, 2021 8.440 8.610 8.250 8.520 68,488 +0.07(+0.83%)
Dec 27, 2021 8.890 8.890 8.250 8.450 139,232 -0.37(-4.14%)
Dec 23, 2021 8.900 9.060 8.560 8.815 55,684 -0.09(-0.96%)
Dec 22, 2021 8.900 8.940 8.700 8.900 41,817 +0.04(+0.45%)
Dec 21, 2021 8.760 9.167 8.730 8.860 53,280 +0.25(+2.90%)
Dec 20, 2021 8.400 8.772 8.368 8.610 38,947 +0.11(+1.29%)
Dec 17, 2021 8.400 8.895 8.350 8.500 39,546 +0.12(+1.43%)
Dec 16, 2021 8.961 8.961 8.330 8.380 59,622 -0.49(-5.52%)
Dec 15, 2021 8.680 8.980 8.450 8.870 80,504 +0.05(+0.57%)
Dec 14, 2021 8.800 8.920 8.600 8.820 51,069 -0.04(-0.45%)
Dec 13, 2021 8.870 9.290 8.420 8.860 71,487 +0.00(+0.00%)
Dec 10, 2021 8.940 9.230 8.785 8.860 60,825 -0.16(-1.77%)
Dec 09, 2021 9.450 9.471 8.810 9.020 94,958 -0.36(-3.84%)
Dec 08, 2021 8.960 9.500 8.910 9.380 55,210 +0.52(+5.87%)
Dec 07, 2021 8.660 9.200 8.660 8.860 47,504 +0.34(+3.99%)
Dec 06, 2021 8.820 8.883 8.330 8.520 67,739 -0.26(-2.96%)
Dec 03, 2021 8.750 8.990 8.228 8.780 112,404 +0.01(+0.11%)
Dec 02, 2021 8.770 8.860 8.020 8.770 199,535 -0.04(-0.45%)
Dec 01, 2021 9.580 9.580 8.558 8.810 137,990 -0.51(-5.47%)
Nov 30, 2021 9.450 9.520 9.300 9.320 168,278 -0.24(-2.51%)
Nov 29, 2021 9.660 9.660 9.250 9.560 90,252 +0.04(+0.42%)
Nov 26, 2021 9.710 9.812 9.260 9.520 118,454 -0.36(-3.64%)
Nov 24, 2021 10.15 10.18 9.740 9.880 87,095 -0.20(-1.98%)
Nov 23, 2021 10.24 10.34 10.02 10.08 93,582 -0.22(-2.14%)
Nov 22, 2021 10.25 10.55 10.16 10.30 76,330 +0.07(+0.68%)
Nov 19, 2021 10.29 10.42 10.11 10.23 87,319 -0.05(-0.49%)
Nov 18, 2021 10.76 10.25 10.04 10.28 87,497 -0.47(-4.37%)
Nov 17, 2021 11.22 11.26 10.54 10.75 80,886 -0.42(-3.76%)
Nov 16, 2021 11.88 12.05 11.05 11.17 83,784 -0.75(-6.29%)
Nov 15, 2021 12.33 12.50 11.60 11.92 153,907 -0.22(-1.81%)
Nov 12, 2021 10.95 12.21 10.95 12.14 379,203 +1.26(+11.58%)
Nov 11, 2021 10.47 10.90 10.47 10.88 105,957 +0.44(+4.21%)
Nov 10, 2021 10.51 10.44 95,257 -0.10(-0.95%)
Nov 09, 2021 10.29 10.62 10.05 10.54 66,163 +0.16(+1.54%)
Nov 08, 2021 10.57 10.79 10.28 10.38 95,072 -0.22(-2.08%)
Nov 05, 2021 10.19 10.63 10.10 10.60 138,774 +0.42(+4.13%)
Nov 04, 2021 10.43 11.17 10.02 10.18 211,156 -0.26(-2.49%)
Nov 03, 2021 10.48 10.87 10.23 10.44 182,666 -0.15(-1.42%)
Nov 02, 2021 10.81 10.98 10.10 10.59 134,044 -0.22(-2.04%)
Nov 01, 2021 10.17 10.96 10.00 10.81 94,033 +0.52(+5.05%)
Oct 29, 2021 10.54 10.83 10.08 10.29 52,365 -0.24(-2.28%)
Oct 28, 2021 10.47 10.85 10.36 10.53 67,570 +0.13(+1.25%)
Oct 27, 2021 9.680 10.63 9.620 10.40 138,477 +0.72(+7.44%)
Oct 26, 2021 10.30 9.680 144,020 -0.62(-6.02%)
Oct 25, 2021 10.00 10.43 9.860 10.30 66,687 +0.43(+4.36%)
Oct 22, 2021 10.31 10.35 9.750 9.870 225,115 -0.48(-4.64%)
Oct 21, 2021 9.920 10.57 9.795 10.35 334,930 +0.46(+4.65%)
Oct 20, 2021 10.85 10.87 9.860 9.890 326,675 -0.88(-8.17%)
Oct 19, 2021 11.37 11.39 10.75 10.77 179,474 -0.54(-4.77%)
Oct 18, 2021 11.77 11.83 10.77 11.31 306,040 -0.63(-5.28%)
Oct 15, 2021 12.58 12.59 11.76 11.94 132,608 -0.42(-3.40%)
Oct 14, 2021 13.25 13.50 11.85 12.36 554,796 -0.93(-7.00%)
Oct 13, 2021 13.61 14.50 12.71 13.29 768,917 -0.43(-3.13%)
Oct 12, 2021 13.00 14.37 11.70 13.72 2,297,046 +0.93(+7.27%)
Oct 11, 2021 11.60 12.85 11.12 12.79 819,871 +1.73(+15.64%)
Oct 08, 2021 11.24 11.45 10.95 11.06 375,596 -0.02(-0.18%)
Oct 07, 2021 10.53 11.34 10.47 11.08 573,943 +0.68(+6.54%)
Oct 06, 2021 9.750 10.48 9.610 10.40 368,448 +0.41(+4.10%)
Oct 05, 2021 9.700 11.13 9.605 9.990 2,061,428 +1.22(+13.91%)
Oct 04, 2021 9.230 9.230 8.360 8.770 185,452 -0.53(-5.70%)
Oct 01, 2021 9.940 9.940 9.010 9.300 220,792 -0.64(-6.44%)
Sep 30, 2021 9.820 10.75 9.630 9.940 441,426 +0.18(+1.84%)
Sep 29, 2021 9.500 9.890 9.380 9.760 192,469 +0.34(+3.61%)
Sep 28, 2021 9.700 9.700 8.910 9.420 202,072 -0.33(-3.38%)
Sep 27, 2021 9.390 10.05 9.230 9.750 216,728 +0.45(+4.84%)
Sep 24, 2021 9.400 9.580 9.100 9.300 101,763 -0.14(-1.48%)
Sep 23, 2021 9.290 9.800 9.170 9.440 212,681 +0.10(+1.07%)
Sep 22, 2021 8.710 9.566 8.560 9.340 368,344 +0.54(+6.14%)
Sep 21, 2021 7.870 9.230 7.870 8.800 536,834 +0.98(+12.53%)
Sep 20, 2021 7.130 7.970 7.130 7.820 337,103 +0.56(+7.71%)
Sep 17, 2021 6.770 7.920 6.770 7.260 410,948 +0.50(+7.40%)
Sep 16, 2021 6.750 6.830 6.700 6.760 54,361 +0.11(+1.65%)
Sep 15, 2021 6.690 6.900 6.650 6.650 60,436 -0.04(-0.60%)
Sep 14, 2021 6.710 6.840 6.524 6.690 134,811 -0.05(-0.74%)
Sep 13, 2021 6.820 6.850 6.580 6.740 86,235 -0.04(-0.59%)
Sep 10, 2021 6.860 6.890 6.650 6.780 87,285 +0.05(+0.74%)
Sep 09, 2021 6.630 7.100 6.558 6.730 190,493 +0.08(+1.20%)
Sep 08, 2021 6.770 6.770 6.520 6.650 52,537 -0.12(-1.77%)
Sep 07, 2021 6.750 6.920 6.640 6.770 70,133 +0.03(+0.45%)
Sep 03, 2021 6.810 6.850 6.610 6.740 168,292 -0.03(-0.44%)
Sep 02, 2021 6.650 6.944 6.580 6.770 138,910 +0.07(+1.04%)
Sep 01, 2021 6.870 7.070 6.650 6.700 256,579 -0.20(-2.90%)
Aug 31, 2021 6.880 6.970 6.670 6.900 224,381 +0.12(+1.77%)
Aug 30, 2021 6.770 6.970 6.500 6.780 229,692 +0.00(+0.00%)
Aug 27, 2021 6.720 6.860 6.580 6.780 171,377 +0.10(+1.49%)
Aug 26, 2021 7.190 7.200 6.660 6.681 177,893 -0.57(-7.85%)
Aug 25, 2021 7.220 7.560 6.992 7.250 107,477 +0.09(+1.26%)
Aug 24, 2021 7.240 7.410 6.930 7.160 51,471 +0.03(+0.42%)
Aug 23, 2021 6.740 7.410 6.740 7.130 95,306 +0.37(+5.47%)
Aug 20, 2021 6.637 6.940 6.637 6.760 75,496 +0.00(+0.00%)
Aug 19, 2021 6.850 6.970 6.710 6.760 64,049 -0.13(-1.89%)
Aug 18, 2021 6.970 7.090 6.750 6.890 53,269 -0.12(-1.71%)
Aug 17, 2021 6.700 7.100 6.600 7.010 87,162 +0.28(+4.16%)
Aug 16, 2021 7.200 7.270 6.560 6.730 446,471 -0.54(-7.43%)
Aug 13, 2021 7.590 7.800 7.165 7.270 135,494 -0.34(-4.47%)
Aug 12, 2021 7.690 7.770 7.471 7.610 39,292 -0.06(-0.78%)
Aug 11, 2021 7.550 7.812 7.410 7.670 85,839 +0.12(+1.59%)
Aug 10, 2021 7.380 7.700 7.190 7.550 181,002 +0.33(+4.57%)
Aug 09, 2021 7.270 7.590 7.200 7.220 61,891 -0.12(-1.63%)
Aug 06, 2021 7.100 7.470 7.090 7.340 182,700 +0.21(+2.95%)
Aug 05, 2021 7.670 8.040 6.970 7.130 458,810 -0.47(-6.18%)
Aug 04, 2021 8.060 8.120 7.556 7.600 257,003 -0.53(-6.52%)
Aug 03, 2021 8.300 8.580 7.840 8.130 165,304 -0.12(-1.45%)
Aug 02, 2021 7.730 8.350 7.650 8.250 121,771 +0.65(+8.55%)
Jul 30, 2021 7.500 8.530 7.320 7.600 441,035 -0.20(-2.56%)
Jul 29, 2021 9.548 9.548 7.780 7.800 636,197 -1.30(-14.29%)
Jul 28, 2021 8.510 9.470 8.400 9.100 314,114 +0.41(+4.72%)
Jul 27, 2021 9.150 9.200 8.180 8.690 859,915 -1.10(-11.24%)
Jul 26, 2021 12.55 12.75 9.000 9.790 1,949,955 -2.31(-19.09%)
Jul 23, 2021 12.50 13.00 11.45 12.10 955,782 +0.10(+0.83%)
Jul 22, 2021 12.00 13.79 11.50 12.00 2,584,886 +0.35(+3.00%)
Jul 21, 2021 9.750 11.89 9.650 11.65 1,460,089 +1.93(+19.86%)
Jul 20, 2021 9.920 10.00 9.520 9.720 239,599 +0.00(+0.00%)
Jul 19, 2021 9.710 9.950 9.317 9.720 233,681 -0.21(-2.11%)
Jul 16, 2021 9.880 10.23 9.650 9.930 404,815 +0.13(+1.33%)
Jul 15, 2021 10.42 10.61 9.540 9.800 552,063 -0.90(-8.41%)
Jul 14, 2021 9.750 10.71 9.600 10.70 968,597 +0.95(+9.74%)
Jul 13, 2021 9.610 10.14 9.500 9.750 557,989 -0.10(-1.02%)
Jul 12, 2021 9.000 10.25 9.000 9.850 577,957 +0.77(+8.48%)
Jul 09, 2021 8.500 9.200 8.280 9.080 608,410 +0.83(+10.06%)
Jul 08, 2021 7.860 8.490 7.800 8.250 628,747 -0.20(-2.37%)
Jul 07, 2021 9.900 10.00 8.400 8.450 1,064,727 -1.28(-13.16%)
Jul 06, 2021 9.280 10.08 9.280 9.730 199,357 +0.47(+5.08%)
Jul 02, 2021 9.970 10.13 9.200 9.260 182,083 -0.50(-5.12%)
Jul 01, 2021 10.01 10.24 9.550 9.760 231,836 -0.09(-0.91%)
Jun 30, 2021 10.85 11.12 9.700 9.850 531,867 -0.96(-8.88%)
Jun 29, 2021 11.20 11.56 10.60 10.81 481,533 -0.19(-1.73%)
Jun 28, 2021 10.56 11.64 10.51 11.00 962,963 +0.25(+2.33%)
Jun 25, 2021 10.50 13.91 10.50 10.75 2,945,474 -0.27(-2.45%)
Jun 24, 2021 10.85 11.65 10.77 11.02 492,697 +0.32(+2.99%)
Jun 23, 2021 10.40 11.35 10.10 10.70 359,048 +0.48(+4.70%)
Jun 22, 2021 10.54 11.70 9.380 10.22 550,704 -0.81(-7.34%)
Jun 21, 2021 9.950 11.13 9.100 11.03 632,183 +1.10(+11.08%)
Jun 18, 2021 10.10 10.97 9.690 9.930 673,606 -1.20(-10.78%)
Jun 17, 2021 11.00 12.87 9.850 11.13 4,839,478 +2.23(+25.06%)
Jun 16, 2021 8.460 9.850 8.000 8.900 1,669,253 +0.53(+6.33%)
Jun 15, 2021 8.150 8.600 7.900 8.370 345,467 +0.26(+3.21%)
Jun 14, 2021 8.000 8.600 7.400 8.110 740,169 +0.03(+0.37%)
Jun 11, 2021 8.390 10.54 7.900 8.080 1,749,848 +0.08(+1.00%)
Jun 10, 2021 7.130 8.860 6.900 8.000 940,595 +0.92(+12.99%)
Jun 09, 2021 7.220 7.650 6.642 7.080 187,976 +0.07(+1.00%)
Jun 08, 2021 6.690 7.150 6.374 7.010 160,846 +0.16(+2.34%)
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.