• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Synergy CHC Corp. - Common Stock (NQ:SNYR)

    0.3116 -0.0158 (-4.83%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 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 30, 2026 0.3293 0.3293 0.2985 0.3116 856,511 -0.02(-4.83%)
    Apr 29, 2026 0.3755 0.3755 0.3185 0.3274 782,052 -0.05(-12.81%)
    Apr 28, 2026 0.3803 0.3936 0.3700 0.3755 349,544 -0.01(-3.25%)
    Apr 27, 2026 0.3941 0.3969 0.3791 0.3881 485,414 -0.01(-2.88%)
    Apr 24, 2026 0.4002 0.4048 0.3860 0.3996 389,125 -0.00(-0.08%)
    Apr 23, 2026 0.4311 0.4388 0.3850 0.3999 674,184 -0.04(-10.01%)
    Apr 22, 2026 0.4440 0.4614 0.4400 0.4444 469,750 -0.02(-3.29%)
    Apr 21, 2026 0.4905 0.4949 0.4500 0.4595 641,148 -0.05(-9.88%)
    Apr 20, 2026 0.5139 0.5242 0.4901 0.5099 989,856 -0.01(-2.80%)
    Apr 17, 2026 0.4857 0.5264 0.4763 0.5246 1,186,314 +0.02(+3.49%)
    Apr 16, 2026 0.5330 0.5330 0.4220 0.5069 2,064,617 -0.04(-7.82%)
    Apr 15, 2026 0.5871 0.6076 0.5300 0.5499 4,202,674 -0.07(-11.31%)
    Apr 14, 2026 0.8000 0.8250 0.5610 0.6200 49,107,384 +0.04(+7.77%)
    Apr 13, 2026 0.5800 0.6690 0.5700 0.5753 18,649,540 +0.00(+0.05%)
    Apr 10, 2026 0.6318 0.6879 0.5500 0.5750 32,507 -0.04(-6.35%)
    Apr 09, 2026 0.6700 0.6800 0.6140 0.6140 60,205 -0.03(-4.21%)
    Apr 08, 2026 0.6810 0.7296 0.6410 0.6410 23,700 -0.03(-4.67%)
    Apr 07, 2026 0.7200 0.7600 0.6724 0.6724 34,120 -0.06(-8.67%)
    Apr 06, 2026 0.8000 0.8300 0.7281 0.7362 27,482 -0.06(-7.98%)
    Apr 02, 2026 1.020 1.020 0.8000 0.8000 99,344 -0.22(-21.57%)
    Apr 01, 2026 0.8348 1.140 0.7100 1.020 152,526 -0.27(-20.93%)
    Mar 31, 2026 1.240 1.335 1.240 1.290 22,368 +0.08(+6.61%)
    Mar 30, 2026 1.220 1.285 1.200 1.210 25,200 +0.00(+0.01%)
    Mar 27, 2026 1.180 1.260 1.180 1.210 3,532 +0.03(+2.53%)
    Mar 26, 2026 1.130 1.280 0.9870 1.180 28,163 +0.01(+0.85%)
    Mar 25, 2026 1.160 1.195 1.160 1.170 8,634 +0.04(+3.54%)
    Mar 24, 2026 1.140 1.170 1.100 1.130 18,778 -0.04(-3.42%)
    Mar 23, 2026 1.270 1.270 1.130 1.170 16,810 -0.05(-4.10%)
    Mar 20, 2026 1.230 1.231 1.220 1.220 53,799 -0.03(-2.40%)
    Mar 19, 2026 1.345 1.345 1.250 1.250 21,918 -0.08(-6.02%)
    Mar 18, 2026 1.320 1.380 1.320 1.330 17,306 +0.01(+0.76%)
    Mar 17, 2026 1.290 1.390 1.290 1.320 17,784 +0.02(+1.54%)
    Mar 16, 2026 1.350 1.350 1.295 1.300 7,314 +0.00(+0.00%)
    Mar 13, 2026 1.300 1.300 1.300 1.300 3,654 +0.01(+0.78%)
    Mar 12, 2026 1.374 1.420 1.270 1.290 13,465 +0.00(+0.00%)
    Mar 11, 2026 1.340 1.370 1.270 1.290 16,613 -0.01(-0.77%)
    Mar 10, 2026 1.350 1.400 1.300 1.300 21,935 -0.01(-0.76%)
    Mar 09, 2026 1.470 1.470 1.270 1.310 23,981 -0.03(-2.24%)
    Mar 06, 2026 1.350 1.360 1.320 1.340 8,115 +0.00(+0.00%)
    Mar 05, 2026 1.310 1.400 1.310 1.340 12,848 +0.02(+1.52%)
    Mar 04, 2026 1.340 1.370 1.310 1.320 37,936 -0.01(-0.75%)
    Mar 03, 2026 1.370 1.390 1.270 1.330 23,091 -0.06(-4.32%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.