Skip to main content

Synaptogenix Inc (NQ: SNPX )

4.640 -0.190 (-3.93%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.