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 (%)
Aug 31, 2022 8.300 8.500 8.210 8.480 40,698 +0.19(+2.29%)
Aug 30, 2022 8.410 8.410 8.050 8.290 28,363 -0.04(-0.48%)
Aug 29, 2022 8.330 8.660 8.310 8.330 26,395 -0.07(-0.83%)
Aug 26, 2022 8.590 8.600 8.310 8.400 26,643 -0.10(-1.18%)
Aug 25, 2022 8.640 8.640 8.300 8.500 19,650 +0.01(+0.12%)
Aug 24, 2022 8.580 8.660 8.380 8.490 37,798 +0.01(+0.12%)
Aug 23, 2022 8.000 8.670 7.920 8.480 80,934 +0.49(+6.13%)
Aug 22, 2022 8.120 8.160 7.700 7.990 52,897 -0.27(-3.27%)
Aug 19, 2022 8.380 8.470 8.100 8.260 46,081 -0.21(-2.48%)
Aug 18, 2022 8.580 8.630 8.358 8.470 38,942 -0.11(-1.28%)
Aug 17, 2022 8.520 8.750 8.350 8.580 115,012 +0.06(+0.70%)
Aug 16, 2022 8.570 8.730 8.380 8.520 99,111 +0.00(+0.00%)
Aug 15, 2022 8.450 8.670 7.950 8.520 537,427 +1.10(+14.82%)
Aug 12, 2022 6.960 7.570 6.960 7.420 145,902 +0.36(+5.10%)
Aug 11, 2022 7.360 7.490 6.820 7.060 71,047 -0.24(-3.29%)
Aug 10, 2022 7.400 7.400 7.160 7.300 57,353 -0.11(-1.48%)
Aug 09, 2022 7.410 7.470 7.260 7.410 42,746 -0.01(-0.13%)
Aug 08, 2022 7.200 7.600 7.200 7.420 140,670 +0.23(+3.20%)
Aug 05, 2022 6.830 7.214 6.790 7.190 92,710 +0.36(+5.27%)
Aug 04, 2022 6.750 6.850 6.520 6.830 66,355 +0.14(+2.09%)
Aug 03, 2022 6.800 6.900 6.530 6.690 34,222 -0.01(-0.15%)
Aug 02, 2022 6.620 6.790 6.500 6.700 20,425 +0.00(+0.00%)
Aug 01, 2022 6.470 7.000 6.370 6.700 57,643 +0.22(+3.40%)
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%)
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.