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 (%)
Sep 30, 2022 6.760 7.050 6.700 6.700 55,072 -0.16(-2.33%)
Sep 29, 2022 6.900 7.135 6.560 6.860 47,027 +0.00(+0.00%)
Sep 28, 2022 7.370 7.357 6.550 6.860 389,220 -0.03(-0.44%)
Sep 27, 2022 6.630 6.900 6.620 6.890 32,010 +0.24(+3.61%)
Sep 26, 2022 6.710 7.000 6.510 6.650 28,860 -0.30(-4.32%)
Sep 23, 2022 6.910 7.056 6.750 6.950 43,060 -0.12(-1.70%)
Sep 22, 2022 7.250 7.250 6.902 7.070 18,478 -0.19(-2.62%)
Sep 21, 2022 7.250 7.390 6.870 7.260 20,602 +0.12(+1.68%)
Sep 20, 2022 7.100 7.365 6.970 7.140 52,303 +0.04(+0.56%)
Sep 19, 2022 7.730 8.020 6.720 7.100 139,714 -0.84(-10.58%)
Sep 16, 2022 7.600 7.980 7.510 7.940 47,173 -0.15(-1.85%)
Sep 15, 2022 8.000 8.230 7.800 8.090 23,984 +0.09(+1.12%)
Sep 14, 2022 8.150 8.430 8.000 8.000 29,202 -0.22(-2.68%)
Sep 13, 2022 8.490 8.681 8.070 8.220 42,052 -0.32(-3.75%)
Sep 12, 2022 8.370 8.690 8.180 8.540 52,805 +0.23(+2.77%)
Sep 09, 2022 8.480 8.550 8.270 8.310 41,068 -0.03(-0.36%)
Sep 08, 2022 8.370 8.370 8.020 8.340 22,671 +0.04(+0.48%)
Sep 07, 2022 8.050 8.300 8.000 8.300 16,938 +0.31(+3.88%)
Sep 06, 2022 8.400 8.400 7.850 7.990 30,751 -0.31(-3.73%)
Sep 02, 2022 8.220 8.300 8.000 8.300 20,928 +0.23(+2.85%)
Sep 01, 2022 8.300 8.370 7.810 8.070 59,605 -0.41(-4.83%)
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%)
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.