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

Synaptogenix Inc (NQ: SNPX )

4.610 -0.220 (-4.55%)
Streaming Delayed Price Updated: 1:26 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 29, 2023 0.4150 0.4400 0.3850 0.4400 1,049,851 +0.04(+10.03%)
Sep 28, 2023 0.4300 0.4400 0.3802 0.3999 1,694,613 -0.02(-4.79%)
Sep 27, 2023 0.4000 0.4400 0.3530 0.4200 2,372,091 +0.04(+10.50%)
Sep 26, 2023 0.3800 0.4000 0.3101 0.3801 3,591,916 +0.02(+5.67%)
Sep 25, 2023 0.3600 0.3698 0.3517 0.3597 1,160,549 -0.01(-1.45%)
Sep 22, 2023 0.3360 0.4241 0.3100 0.3650 13,804,107 +0.08(+30.17%)
Sep 21, 2023 0.2767 0.3000 0.2700 0.2804 241,863 +0.00(+1.48%)
Sep 20, 2023 0.2900 0.2940 0.2750 0.2763 385,580 -0.01(-4.76%)
Sep 19, 2023 0.2990 0.3003 0.2650 0.2901 882,686 -0.01(-2.98%)
Sep 18, 2023 0.3200 0.3605 0.2900 0.2990 2,530,668 -0.02(-5.08%)
Sep 15, 2023 0.3053 0.3454 0.3025 0.3150 449,454 +0.00(+0.16%)
Sep 14, 2023 0.3360 0.3600 0.3089 0.3145 943,428 -0.03(-8.87%)
Sep 13, 2023 0.3740 0.3740 0.3425 0.3451 307,587 -0.01(-3.87%)
Sep 12, 2023 0.3421 0.3649 0.3300 0.3590 611,785 +0.02(+4.66%)
Sep 11, 2023 0.3650 0.3650 0.3303 0.3430 586,458 -0.02(-4.72%)
Sep 08, 2023 0.4120 0.4120 0.3501 0.3600 1,428,176 -0.04(-10.78%)
Sep 07, 2023 0.5025 0.5300 0.4005 0.4035 6,923,078 -0.06(-12.23%)
Sep 06, 2023 0.4500 0.4650 0.4305 0.4597 316,742 +0.01(+2.45%)
Sep 05, 2023 0.5100 0.5100 0.4300 0.4487 570,151 -0.06(-12.02%)
Sep 01, 2023 0.5250 0.5380 0.5000 0.5100 298,848 -0.00(-0.78%)
Aug 31, 2023 0.5050 0.5350 0.5040 0.5140 143,109 -0.00(-0.77%)
Aug 30, 2023 0.5234 0.5390 0.4884 0.5180 199,337 -0.00(-0.65%)
Aug 29, 2023 0.5000 0.5252 0.4817 0.5214 275,918 +0.01(+1.18%)
Aug 28, 2023 0.5300 0.5340 0.4910 0.5153 78,709 -0.01(-1.87%)
Aug 25, 2023 0.5100 0.5280 0.4850 0.5251 319,718 +0.01(+2.12%)
Aug 24, 2023 0.4950 0.5290 0.4900 0.5142 177,511 +0.01(+1.80%)
Aug 23, 2023 0.4930 0.5230 0.4820 0.5051 219,406 +0.01(+1.02%)
Aug 22, 2023 0.5400 0.5499 0.4600 0.5000 625,724 -0.04(-7.24%)
Aug 21, 2023 0.5550 0.5725 0.5301 0.5390 229,402 -0.04(-6.26%)
Aug 18, 2023 0.5800 0.6000 0.5124 0.5750 561,071 -0.01(-2.29%)
Aug 17, 2023 0.6400 0.6500 0.5510 0.5885 355,845 -0.05(-8.05%)
Aug 16, 2023 0.6400 0.6800 0.6300 0.6400 149,306 -0.01(-2.17%)
Aug 15, 2023 0.6800 0.7100 0.6500 0.6542 366,265 -0.02(-2.36%)
Aug 14, 2023 0.6000 0.6750 0.5500 0.6700 758,907 +0.06(+10.54%)
Aug 11, 2023 0.6200 0.6305 0.5800 0.6061 112,950 -0.01(-1.08%)
Aug 10, 2023 0.6200 0.6300 0.5800 0.6127 206,064 +0.00(+0.11%)
Aug 09, 2023 0.6200 0.6450 0.5701 0.6120 346,872 +0.00(+0.00%)
Aug 08, 2023 0.6199 0.6199 0.5800 0.6120 331,317 -0.01(-2.08%)
Aug 07, 2023 0.6980 0.6980 0.6011 0.6250 621,029 -0.06(-8.63%)
Aug 04, 2023 0.6600 0.7199 0.6201 0.6840 571,216 +0.02(+3.64%)
Aug 03, 2023 0.6800 0.6994 0.6401 0.6600 247,066 -0.02(-2.94%)
Aug 02, 2023 0.7330 0.7330 0.6700 0.6800 230,408 -0.05(-7.36%)
Aug 01, 2023 0.7500 0.7600 0.7111 0.7340 316,301 -0.01(-0.98%)
Jul 31, 2023 0.7890 0.7890 0.7400 0.7413 202,888 -0.02(-3.19%)
Jul 28, 2023 0.7600 0.7879 0.7451 0.7657 251,315 -0.00(-0.56%)
Jul 27, 2023 0.7500 0.8099 0.7450 0.7700 449,417 +0.03(+4.05%)
Jul 26, 2023 0.7800 0.7900 0.7102 0.7400 164,477 -0.03(-3.96%)
Jul 25, 2023 0.7800 0.8100 0.7705 0.7705 203,341 -0.03(-4.01%)
Jul 24, 2023 0.8600 0.8750 0.7754 0.8027 221,252 -0.06(-6.66%)
Jul 21, 2023 0.8700 0.8780 0.8350 0.8600 191,594 -0.00(-0.26%)
Jul 20, 2023 0.8800 0.8869 0.8520 0.8622 229,206 -0.02(-2.02%)
Jul 19, 2023 0.9400 0.9600 0.8700 0.8800 528,129 -0.03(-3.20%)
Jul 18, 2023 0.9300 0.9404 0.8790 0.9091 331,330 -0.03(-2.95%)
Jul 17, 2023 0.9399 0.9500 0.8700 0.9367 569,400 -0.03(-3.04%)
Jul 14, 2023 1.000 1.000 0.9300 0.9661 1,157,681 -0.07(-7.11%)
Jul 13, 2023 1.000 1.880 0.8848 1.040 34,779,964 +0.18(+20.79%)
Jul 12, 2023 0.9000 0.9000 0.8500 0.8610 8,401 +0.01(+1.29%)
Jul 11, 2023 0.9000 0.9151 0.8201 0.8500 13,752 -0.01(-1.16%)
Jul 10, 2023 0.9000 0.9239 0.8201 0.8600 22,194 -0.01(-0.59%)
Jul 07, 2023 0.8800 0.9050 0.8275 0.8651 26,643 -0.03(-3.88%)
Jul 06, 2023 0.8800 0.9100 0.8500 0.9000 10,815 -0.01(-1.14%)
Jul 05, 2023 0.9350 0.9350 0.8500 0.9104 35,365 +0.01(+1.01%)
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.