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

Synaptogenix Inc (NQ: SNPX )

4.570 -0.140 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2022 5.370 5.450 5.180 5.310 14,344 -0.11(-2.03%)
Apr 28, 2022 5.570 5.740 5.010 5.420 96,099 -0.19(-3.39%)
Apr 27, 2022 5.850 5.929 5.580 5.610 33,288 -0.32(-5.40%)
Apr 26, 2022 6.530 6.550 5.870 5.930 126,232 -0.62(-9.47%)
Apr 25, 2022 6.340 6.800 6.340 6.550 53,031 +0.01(+0.15%)
Apr 22, 2022 6.440 6.600 6.400 6.540 23,656 +0.17(+2.67%)
Apr 21, 2022 6.600 6.600 6.330 6.370 28,119 -0.13(-2.00%)
Apr 20, 2022 6.370 6.590 6.370 6.500 14,434 +0.04(+0.62%)
Apr 19, 2022 7.050 7.050 6.345 6.460 89,555 -0.39(-5.69%)
Apr 18, 2022 6.750 7.200 6.750 6.850 19,230 -0.18(-2.56%)
Apr 14, 2022 7.100 7.157 6.970 7.030 17,205 -0.05(-0.71%)
Apr 13, 2022 7.100 7.140 6.850 7.080 63,989 +0.04(+0.57%)
Apr 12, 2022 7.250 7.290 6.920 7.040 48,669 +0.01(+0.14%)
Apr 11, 2022 6.990 7.130 6.880 7.030 25,318 -0.15(-2.09%)
Apr 08, 2022 6.940 7.240 6.900 7.180 33,693 +0.03(+0.42%)
Apr 07, 2022 7.090 7.440 7.050 7.150 28,475 -0.12(-1.65%)
Apr 06, 2022 7.180 7.490 6.980 7.270 27,686 -0.14(-1.89%)
Apr 05, 2022 7.550 7.910 7.000 7.410 89,208 +0.11(+1.51%)
Apr 04, 2022 7.610 7.750 7.240 7.300 10,181 -0.11(-1.48%)
Apr 01, 2022 7.790 7.790 7.370 7.410 34,463 -0.33(-4.26%)
Mar 31, 2022 7.500 7.900 7.370 7.740 71,875 +0.27(+3.61%)
Mar 30, 2022 7.390 7.510 7.330 7.470 26,167 +0.13(+1.77%)
Mar 29, 2022 7.090 7.490 6.980 7.340 47,113 +0.26(+3.67%)
Mar 28, 2022 6.940 7.080 6.650 7.080 36,801 +0.22(+3.21%)
Mar 25, 2022 6.620 6.950 6.480 6.860 39,128 +0.31(+4.73%)
Mar 24, 2022 6.590 6.600 6.470 6.550 27,223 +0.05(+0.77%)
Mar 23, 2022 6.450 6.670 6.400 6.500 38,736 -0.06(-0.91%)
Mar 22, 2022 6.560 6.770 6.000 6.560 83,769 +0.00(+0.00%)
Mar 21, 2022 6.660 6.850 6.390 6.560 47,837 -0.06(-0.91%)
Mar 18, 2022 6.600 6.822 6.530 6.620 30,305 -0.03(-0.45%)
Mar 17, 2022 6.580 6.693 6.450 6.650 31,687 +0.14(+2.15%)
Mar 16, 2022 6.450 6.610 6.312 6.510 50,787 +0.20(+3.17%)
Mar 15, 2022 6.449 6.908 6.010 6.310 75,452 -0.08(-1.25%)
Mar 14, 2022 6.700 6.976 6.330 6.390 65,467 -0.36(-5.33%)
Mar 11, 2022 6.830 6.960 6.610 6.750 33,193 -0.20(-2.88%)
Mar 10, 2022 6.930 7.110 6.780 6.950 29,861 +0.07(+1.02%)
Mar 09, 2022 7.180 7.180 6.760 6.880 38,249 -0.11(-1.57%)
Mar 08, 2022 6.590 7.000 6.423 6.990 23,129 +0.48(+7.37%)
Mar 07, 2022 6.710 6.970 6.375 6.510 77,569 -0.13(-1.96%)
Mar 04, 2022 6.580 6.740 6.580 6.640 33,376 -0.08(-1.19%)
Mar 03, 2022 7.040 7.040 6.600 6.720 60,068 -0.31(-4.41%)
Mar 02, 2022 7.140 7.140 6.800 7.030 38,789 -0.02(-0.28%)
Mar 01, 2022 7.000 7.150 6.670 7.050 46,467 +0.01(+0.14%)
Feb 28, 2022 7.250 7.250 7.010 7.040 30,086 -0.10(-1.40%)
Feb 25, 2022 7.060 7.206 6.925 7.140 35,107 +0.09(+1.28%)
Feb 24, 2022 6.400 7.144 6.400 7.050 46,193 +0.34(+5.07%)
Feb 23, 2022 6.460 6.979 6.460 6.710 82,596 +0.31(+4.84%)
Feb 22, 2022 6.410 6.505 6.286 6.400 134,803 -0.11(-1.69%)
Feb 18, 2022 6.510 0 -0.29(-4.26%)
Feb 17, 2022 7.170 7.289 6.760 6.800 71,563 -0.49(-6.72%)
Feb 16, 2022 7.200 7.290 6.860 7.290 58,816 +0.17(+2.39%)
Feb 15, 2022 6.740 7.370 6.660 7.120 147,430 +0.44(+6.59%)
Feb 14, 2022 7.290 7.290 6.580 6.680 218,071 -0.56(-7.73%)
Feb 11, 2022 7.430 7.450 7.150 7.240 181,292 -0.09(-1.23%)
Feb 10, 2022 7.740 8.170 7.059 7.330 306,123 -0.57(-7.22%)
Feb 09, 2022 8.100 8.280 7.860 7.900 268,064 -0.10(-1.25%)
Feb 08, 2022 8.320 8.320 7.890 8.000 186,532 -0.17(-2.08%)
Feb 07, 2022 8.760 9.045 8.170 8.170 150,427 -0.51(-5.88%)
Feb 04, 2022 7.910 8.740 7.910 8.680 107,057 +0.36(+4.33%)
Feb 03, 2022 9.080 8.220 8.320 255,587 -0.88(-9.57%)
Feb 02, 2022 9.850 9.980 8.945 9.200 442,425 -0.89(-8.82%)
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.