Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptogenix, Inc. - Common Stock (NQ: SNPX )

3.100 +0.030 (+0.98%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 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 (%)
Dec 20, 2024 2.750 3.150 2.750 3.070 96,244 +0.47(+18.30%)
Dec 19, 2024 2.520 2.650 2.520 2.595 17,319 +0.03(+0.97%)
Dec 18, 2024 2.690 2.690 2.570 2.570 7,431 -0.14(-5.16%)
Dec 17, 2024 2.750 2.749 2.588 2.710 8,614 -0.06(-1.99%)
Dec 16, 2024 2.700 2.800 2.700 2.765 1,077 +0.08(+2.79%)
Dec 13, 2024 2.760 2.780 2.592 2.690 1,949 +0.01(+0.37%)
Dec 12, 2024 2.820 2.897 2.524 2.680 14,331 -0.29(-9.76%)
Dec 11, 2024 2.890 2.970 2.890 2.970 4,804 +0.09(+3.13%)
Dec 10, 2024 2.940 2.940 2.880 2.880 803 -0.02(-0.69%)
Dec 09, 2024 2.860 3.100 2.860 2.900 24,515 +0.06(+2.11%)
Dec 06, 2024 2.880 2.960 2.800 2.840 8,824 -0.12(-4.05%)
Dec 05, 2024 2.760 3.048 2.760 2.960 2,702 -0.07(-2.31%)
Dec 04, 2024 2.800 3.127 2.640 3.030 10,509 +0.01(+0.33%)
Dec 03, 2024 3.080 3.140 2.970 3.020 11,065 -0.11(-3.51%)
Dec 02, 2024 2.850 3.150 2.740 3.130 53,993 +0.25(+8.61%)
Nov 29, 2024 2.790 2.890 2.770 2.882 13,248 +0.16(+5.96%)
Nov 27, 2024 2.720 2.805 2.490 2.720 60,946 +0.00(+0.03%)
Nov 26, 2024 2.710 2.796 2.600 2.719 10,845 +0.01(+0.34%)
Nov 25, 2024 2.650 2.820 2.650 2.710 15,866 +0.11(+4.23%)
Nov 22, 2024 2.349 2.600 2.349 2.600 4,605 +0.04(+1.36%)
Nov 21, 2024 2.600 2.600 2.560 2.565 3,256 -0.09(-3.24%)
Nov 20, 2024 2.510 2.651 2.466 2.651 10,425 +0.24(+10.00%)
Nov 19, 2024 2.690 2.750 2.410 2.410 7,731 -0.11(-4.37%)
Nov 18, 2024 2.430 2.690 2.430 2.520 22,762 +0.12(+5.00%)
Nov 15, 2024 2.560 2.560 2.320 2.400 22,492 -0.21(-8.05%)
Nov 14, 2024 2.740 2.746 2.595 2.610 15,503 -0.13(-4.68%)
Nov 13, 2024 2.970 3.020 2.650 2.738 34,327 -0.26(-8.73%)
Nov 12, 2024 3.050 3.180 3.000 3.000 11,514 -0.15(-4.61%)
Nov 11, 2024 2.916 3.195 2.894 3.145 23,547 +0.20(+6.62%)
Nov 08, 2024 2.940 2.960 2.880 2.950 8,915 -0.13(-4.22%)
Nov 07, 2024 2.920 3.090 2.920 3.080 3,692 +0.05(+1.65%)
Nov 06, 2024 2.960 3.040 2.860 3.030 11,786 +0.18(+6.32%)
Nov 05, 2024 3.160 3.190 2.850 2.850 8,059 +0.00(+0.00%)
Nov 04, 2024 2.960 2.970 2.840 2.850 17,698 -0.11(-3.72%)
Nov 01, 2024 3.020 3.038 2.960 2.960 3,977 -0.02(-0.67%)
Oct 31, 2024 2.980 3.100 2.980 2.980 8,417 -0.10(-3.09%)
Oct 30, 2024 3.120 3.175 3.010 3.075 28,200 -0.10(-3.30%)
Oct 29, 2024 3.140 3.220 3.100 3.180 12,115 -0.04(-1.24%)
Oct 28, 2024 3.130 3.220 3.090 3.220 18,366 +0.14(+4.51%)
Oct 25, 2024 3.110 3.165 3.060 3.081 15,510 -0.06(-1.90%)
Oct 24, 2024 3.140 3.240 3.110 3.141 19,303 -0.05(-1.70%)
Oct 23, 2024 3.310 3.370 3.131 3.195 6,541 -0.28(-8.08%)
Oct 22, 2024 3.500 3.530 3.300 3.476 23,750 -0.12(-3.45%)
Oct 21, 2024 3.300 3.700 3.210 3.600 78,527 +0.36(+11.17%)
Oct 18, 2024 3.220 3.300 3.110 3.238 52,539 +0.13(+4.13%)
Oct 17, 2024 3.220 3.265 3.040 3.110 50,600 -0.20(-6.04%)
Oct 16, 2024 3.140 3.423 3.030 3.310 138,690 +0.31(+10.33%)
Oct 15, 2024 2.840 3.400 2.840 3.000 139,770 +0.18(+6.38%)
Oct 14, 2024 2.920 2.935 2.820 2.820 6,433 -0.14(-4.73%)
Oct 11, 2024 2.870 2.960 2.870 2.960 1,486 +0.00(+0.05%)
Oct 10, 2024 2.807 2.958 2.807 2.958 11,672 +0.01(+0.28%)
Oct 09, 2024 2.970 3.190 2.900 2.950 21,279 -0.02(-0.67%)
Oct 08, 2024 2.860 3.200 2.860 2.970 18,891 +0.11(+3.85%)
Oct 07, 2024 3.000 3.000 2.760 2.860 32,861 -0.04(-1.38%)
Oct 04, 2024 2.890 3.200 2.890 2.900 15,906 -0.01(-0.34%)
Oct 03, 2024 3.018 3.019 2.880 2.910 10,414 -0.09(-3.00%)
Oct 02, 2024 2.970 3.140 2.970 3.000 15,248 -0.04(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.