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

Synaptogenix Inc (NQ: SNPX )

4.550 -0.280 (-5.80%)
Streaming Delayed Price Updated: 2:28 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 (%)
Jul 29, 2022 6.810 6.950 6.130 6.480 156,726 -0.37(-5.40%)
Jul 28, 2022 7.370 7.370 6.550 6.850 231,502 +0.34(+5.22%)
Jul 27, 2022 5.470 6.750 5.335 6.510 269,898 +1.09(+20.11%)
Jul 26, 2022 5.200 5.620 5.110 5.420 144,746 +0.32(+6.37%)
Jul 25, 2022 5.000 5.100 4.900 5.096 108,395 +0.03(+0.50%)
Jul 22, 2022 5.190 5.190 4.910 5.070 44,356 +0.03(+0.60%)
Jul 21, 2022 4.880 5.200 4.830 5.040 64,035 +0.12(+2.44%)
Jul 20, 2022 4.680 5.200 4.650 4.920 106,040 +0.27(+5.81%)
Jul 19, 2022 4.590 4.970 4.470 4.650 229,489 +0.05(+1.09%)
Jul 18, 2022 4.710 4.830 4.550 4.600 32,704 -0.10(-2.13%)
Jul 15, 2022 4.780 4.880 4.600 4.700 11,380 -0.04(-0.84%)
Jul 14, 2022 4.850 5.080 4.560 4.740 23,757 -0.08(-1.76%)
Jul 13, 2022 5.075 5.100 4.820 4.825 31,957 -0.18(-3.69%)
Jul 12, 2022 5.400 5.400 4.930 5.010 32,586 -0.34(-6.36%)
Jul 11, 2022 5.100 5.440 5.071 5.350 27,826 +0.23(+4.49%)
Jul 08, 2022 5.100 5.630 4.960 5.120 26,413 +0.05(+0.99%)
Jul 07, 2022 4.880 5.250 4.860 5.070 31,128 +0.12(+2.42%)
Jul 06, 2022 5.070 5.210 4.950 4.950 36,334 -0.04(-0.80%)
Jul 05, 2022 5.090 5.200 4.951 4.990 23,836 -0.17(-3.29%)
Jul 01, 2022 5.440 5.440 5.080 5.160 10,862 -0.03(-0.58%)
Jun 30, 2022 5.020 5.240 4.960 5.190 27,203 -0.02(-0.38%)
Jun 29, 2022 5.140 5.240 5.020 5.210 7,605 +0.00(+0.00%)
Jun 28, 2022 5.210 5.475 5.070 5.210 14,555 +0.00(+0.00%)
Jun 27, 2022 5.100 5.450 5.029 5.210 24,630 +0.21(+4.20%)
Jun 24, 2022 5.250 5.250 4.940 5.000 75,833 -0.16(-3.10%)
Jun 23, 2022 5.250 5.250 5.060 5.160 17,716 -0.11(-2.09%)
Jun 22, 2022 5.180 5.430 5.000 5.270 49,018 -0.03(-0.57%)
Jun 21, 2022 5.070 5.400 5.070 5.300 28,071 +0.20(+3.92%)
Jun 17, 2022 5.240 5.240 4.930 5.100 28,887 +0.12(+2.41%)
Jun 16, 2022 5.070 5.155 4.860 4.980 25,130 -0.20(-3.86%)
Jun 15, 2022 5.000 5.296 5.000 5.180 24,943 +0.18(+3.60%)
Jun 14, 2022 5.500 5.960 4.930 5.000 44,423 -0.56(-10.07%)
Jun 13, 2022 5.950 6.050 5.415 5.560 38,590 -0.54(-8.85%)
Jun 10, 2022 6.250 6.470 6.000 6.100 23,329 -0.33(-5.13%)
Jun 09, 2022 6.740 6.740 6.300 6.430 34,107 -0.17(-2.58%)
Jun 08, 2022 6.638 6.830 6.490 6.600 24,589 -0.03(-0.45%)
Jun 07, 2022 6.480 6.772 6.480 6.630 21,220 +0.03(+0.45%)
Jun 06, 2022 7.120 7.120 6.410 6.600 25,073 -0.19(-2.80%)
Jun 03, 2022 6.430 6.862 6.400 6.790 50,271 +0.35(+5.43%)
Jun 02, 2022 6.290 6.440 6.210 6.440 19,437 +0.12(+1.90%)
Jun 01, 2022 6.080 6.460 5.810 6.320 84,866 -0.14(-2.17%)
May 31, 2022 6.560 6.565 6.230 6.460 27,815 -0.08(-1.22%)
May 27, 2022 6.930 7.000 6.420 6.540 76,258 -0.26(-3.82%)
May 26, 2022 6.410 6.873 6.250 6.800 62,938 +0.42(+6.58%)
May 25, 2022 6.100 6.490 6.100 6.380 22,646 +0.28(+4.59%)
May 24, 2022 6.560 6.640 5.900 6.100 80,249 -0.40(-6.15%)
May 23, 2022 5.580 6.740 5.570 6.500 160,162 +0.82(+14.44%)
May 20, 2022 5.360 5.750 5.160 5.680 54,026 +0.49(+9.44%)
May 19, 2022 5.130 5.190 4.770 5.190 55,701 +0.00(+0.00%)
May 18, 2022 5.410 5.490 5.110 5.190 37,821 -0.17(-3.17%)
May 17, 2022 5.030 5.460 5.000 5.360 87,355 +0.53(+10.97%)
May 16, 2022 4.820 4.900 4.690 4.830 22,397 +0.17(+3.65%)
May 13, 2022 4.270 4.700 4.210 4.660 72,156 +0.53(+12.83%)
May 12, 2022 3.850 4.260 3.810 4.130 94,000 +0.25(+6.44%)
May 11, 2022 4.230 4.670 3.790 3.880 102,367 -0.48(-11.01%)
May 10, 2022 4.520 5.100 4.080 4.360 89,761 -0.13(-3.00%)
May 09, 2022 5.100 5.110 4.470 4.495 116,270 -0.64(-12.55%)
May 06, 2022 5.670 5.670 5.100 5.140 24,903 +0.06(+1.18%)
May 05, 2022 5.700 5.700 5.070 5.080 40,838 -0.55(-9.77%)
May 04, 2022 5.150 5.750 4.810 5.630 98,136 +0.44(+8.51%)
May 03, 2022 5.500 5.590 5.060 5.189 37,995 -0.31(-5.66%)
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.