Skip to main content

Synaptogenix Inc (NQ: SNPX )

4.390 +0.190 (+4.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.250 4.390 4.170 4.390 21,984 +0.19(+4.52%)
Jun 11, 2024 4.190 4.200 4.060 4.200 16,091 +0.04(+0.96%)
Jun 10, 2024 4.280 4.300 4.150 4.160 15,236 -0.01(-0.24%)
Jun 07, 2024 4.160 4.200 3.891 4.170 28,542 +0.00(+0.00%)
Jun 06, 2024 4.200 4.300 4.170 4.170 35,329 +0.01(+0.24%)
Jun 05, 2024 4.400 4.590 4.120 4.160 121,744 -0.18(-4.15%)
Jun 04, 2024 4.390 4.600 4.300 4.340 29,035 -0.26(-5.65%)
Jun 03, 2024 4.600 4.600 4.470 4.600 1,962 +0.05(+1.10%)
May 31, 2024 4.550 4.600 4.450 4.550 10,784 +0.11(+2.48%)
May 30, 2024 4.470 4.470 4.400 4.440 5,063 +0.05(+1.14%)
May 29, 2024 4.615 4.698 4.320 4.390 37,507 -0.20(-4.36%)
May 28, 2024 4.690 4.690 4.450 4.590 15,904 +0.08(+1.77%)
May 24, 2024 4.810 4.820 4.500 4.510 12,436 -0.17(-3.63%)
May 23, 2024 4.830 4.830 4.540 4.680 24,161 -0.15(-3.11%)
May 22, 2024 4.768 4.890 4.750 4.830 14,571 -0.12(-2.42%)
May 21, 2024 4.820 5.000 4.820 4.950 6,249 +0.11(+2.27%)
May 20, 2024 4.870 5.040 4.820 4.840 36,007 +0.09(+1.89%)
May 17, 2024 4.750 5.010 4.750 4.750 24,910 -0.16(-3.26%)
May 16, 2024 4.860 5.000 4.700 4.910 36,962 +0.20(+4.25%)
May 15, 2024 4.690 5.090 4.500 4.710 92,657 -0.05(-1.05%)
May 14, 2024 4.550 4.790 4.420 4.760 67,677 +0.24(+5.31%)
May 13, 2024 4.620 4.660 4.350 4.520 38,607 -0.05(-1.09%)
May 10, 2024 4.900 4.900 4.570 4.570 28,924 -0.14(-2.97%)
May 09, 2024 4.650 4.838 4.545 4.710 35,371 +0.06(+1.29%)
May 08, 2024 4.530 4.770 4.520 4.650 38,974 -0.03(-0.64%)
May 07, 2024 4.750 4.980 4.630 4.680 77,711 -0.03(-0.64%)
May 06, 2024 5.030 5.040 4.440 4.710 57,994 -0.38(-7.47%)
May 03, 2024 4.840 5.380 4.720 5.090 165,126 +0.33(+6.93%)
May 02, 2024 4.950 5.180 4.700 4.760 48,696 -0.07(-1.45%)
May 01, 2024 4.700 4.990 4.370 4.830 53,132 +0.09(+1.90%)
Apr 30, 2024 4.400 5.120 4.350 4.740 222,211 +0.29(+6.47%)
Apr 29, 2024 4.490 4.580 4.410 4.452 21,943 -0.08(-1.72%)
Apr 26, 2024 4.540 4.540 4.340 4.530 6,926 +0.12(+2.65%)
Apr 25, 2024 4.450 4.600 4.413 4.413 3,503 -0.15(-3.22%)
Apr 24, 2024 4.580 4.690 4.481 4.560 14,442 -0.01(-0.22%)
Apr 23, 2024 4.390 4.790 4.381 4.570 40,601 +0.21(+4.82%)
Apr 22, 2024 4.500 4.500 4.200 4.360 53,626 +0.03(+0.69%)
Apr 19, 2024 4.640 4.710 4.252 4.330 29,905 -0.33(-7.08%)
Apr 18, 2024 4.730 4.950 4.600 4.660 42,233 -0.14(-2.92%)
Apr 17, 2024 4.690 4.959 4.375 4.800 121,996 +0.15(+3.22%)
Apr 16, 2024 4.500 4.890 4.430 4.650 93,298 +0.23(+5.21%)
Apr 15, 2024 4.720 4.800 4.420 4.420 95,422 -0.27(-5.69%)
Apr 12, 2024 4.830 5.037 4.570 4.686 82,800 -0.14(-2.87%)
Apr 11, 2024 4.710 5.070 4.610 4.825 72,575 +0.12(+2.66%)
Apr 10, 2024 4.850 4.920 4.550 4.700 56,627 -0.24(-4.86%)
Apr 09, 2024 5.780 5.950 4.772 4.940 249,919 -0.45(-8.35%)
Apr 08, 2024 4.810 6.217 4.770 5.390 276,918 +0.39(+7.80%)
Apr 05, 2024 4.150 5.350 4.150 5.000 137,673 +4.82(+2662.38%)
Apr 04, 2024 0.1715 0.2050 0.1715 0.1810 1,178,490 +0.00(+0.56%)
Apr 03, 2024 0.1854 0.1873 0.1546 0.1800 1,732,186 -0.00(-2.12%)
Apr 02, 2024 0.1888 0.1943 0.1710 0.1839 142,548 +0.00(+0.11%)
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.