Synaptogenix Inc (NQ: SNPX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	2.980	3.125	2.980	3.040	17,935	+0.02(+0.66%)
Sep 30, 2024	3.120	3.120	2.970	3.020	12,742	+0.05(+1.65%)
Sep 27, 2024	3.370	3.370	2.971	2.971	8,864	-0.17(-5.40%)
Sep 26, 2024	3.074	3.250	2.980	3.140	22,557	+0.07(+2.30%)
Sep 25, 2024	3.040	3.190	3.040	3.070	8,825	-0.02(-0.64%)
Sep 24, 2024	3.240	3.240	3.010	3.090	10,199	-0.02(-0.65%)
Sep 23, 2024	3.220	3.285	3.098	3.110	11,583	-0.23(-6.89%)
Sep 20, 2024	3.230	3.340	3.220	3.340	9,011	+0.08(+2.45%)
Sep 19, 2024	3.335	3.335	3.260	3.260	6,246	+0.02(+0.62%)
Sep 18, 2024	3.280	3.440	3.240	3.240	34,736	+0.03(+0.93%)
Sep 17, 2024	3.040	3.210	3.018	3.210	16,875	+0.14(+4.56%)
Sep 16, 2024	3.180	3.180	3.010	3.070	16,968	-0.09(-2.85%)
Sep 13, 2024	3.010	3.160	2.890	3.160	28,785	+0.31(+10.88%)
Sep 12, 2024	2.861	2.988	2.720	2.850	36,884	-0.01(-0.35%)
Sep 11, 2024	3.500	3.595	2.800	2.860	137,341	-0.68(-19.21%)
Sep 10, 2024	3.500	3.670	3.480	3.540	13,524	+0.09(+2.61%)
Sep 09, 2024	3.410	3.590	3.400	3.450	9,285	+0.00(+0.00%)
Sep 06, 2024	3.610	3.644	3.350	3.450	54,576	-0.11(-3.09%)
Sep 05, 2024	3.732	3.732	3.440	3.560	23,134	-0.03(-0.84%)
Sep 04, 2024	3.740	3.740	3.380	3.590	42,245	-0.10(-2.71%)

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.