Synaptogenix Inc (NQ: SNPX )

2.980 -0.100 (-3.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.960 3.960 3.560 3.690 53,845 -0.27(-6.72%)
Aug 30, 2024 3.940 4.090 3.700 3.956 272,621 +0.43(+12.07%)
Aug 29, 2024 3.610 3.620 3.500 3.530 13,130 -0.05(-1.26%)
Aug 28, 2024 3.620 3.709 3.550 3.575 4,807 -0.19(-5.05%)
Aug 27, 2024 3.800 3.800 3.590 3.765 3,616 +0.04(+1.21%)
Aug 26, 2024 3.610 3.897 3.586 3.720 13,278 +0.09(+2.48%)
Aug 23, 2024 3.940 3.940 3.605 3.630 26,445 -0.10(-2.68%)
Aug 22, 2024 3.800 4.000 3.670 3.730 38,746 -0.07(-1.84%)
Aug 21, 2024 3.800 3.910 3.720 3.800 6,241 +0.05(+1.33%)
Aug 20, 2024 3.570 3.750 3.570 3.750 3,289 +0.18(+5.04%)
Aug 19, 2024 3.720 3.790 3.570 3.570 7,438 -0.13(-3.51%)
Aug 16, 2024 3.800 3.810 3.660 3.700 6,582 -0.02(-0.54%)
Aug 15, 2024 3.572 3.790 3.552 3.720 25,334 +0.17(+4.79%)
Aug 14, 2024 3.670 3.740 3.550 3.550 5,612 -0.24(-6.33%)
Aug 13, 2024 3.520 3.880 3.520 3.790 19,926 +0.22(+6.16%)
Aug 12, 2024 3.620 3.660 3.410 3.570 20,887 +0.00(+0.00%)
Aug 09, 2024 3.480 3.640 3.480 3.570 12,185 +0.02(+0.56%)
Aug 08, 2024 3.500 3.590 3.460 3.550 5,484 +0.06(+1.72%)
Aug 07, 2024 3.480 3.600 3.420 3.490 9,812 -0.01(-0.29%)
Aug 06, 2024 3.780 3.780 3.500 3.500 18,638 -0.09(-2.51%)
Aug 05, 2024 3.620 3.670 3.269 3.590 49,309 -0.18(-4.77%)
Aug 02, 2024 3.910 4.000 3.555 3.770 43,002 -0.27(-6.68%)
Aug 01, 2024 4.000 4.070 3.933 4.040 8,905 -0.01(-0.25%)
Jul 31, 2024 4.040 4.090 3.930 4.050 14,116 +0.06(+1.50%)
Jul 30, 2024 4.030 4.120 3.895 3.990 13,240 -0.11(-2.68%)
Jul 29, 2024 4.290 4.290 4.030 4.100 33,864 -0.15(-3.53%)
Jul 26, 2024 4.160 4.373 4.120 4.250 41,744 +0.11(+2.66%)
Jul 25, 2024 4.277 4.277 4.121 4.140 14,321 +0.02(+0.49%)
Jul 24, 2024 4.180 4.500 4.120 4.120 57,517 -0.08(-1.90%)
Jul 23, 2024 4.280 4.750 4.150 4.200 184,336 -0.08(-1.87%)
Jul 22, 2024 4.311 4.390 4.200 4.280 14,563 -0.21(-4.68%)
Jul 19, 2024 4.280 4.490 4.280 4.490 7,408 +0.19(+4.42%)
Jul 18, 2024 4.550 4.700 4.300 4.300 33,850 -0.18(-4.02%)
Jul 17, 2024 4.350 4.500 4.350 4.480 4,141 +0.04(+0.90%)
Jul 16, 2024 4.550 4.620 4.350 4.440 40,782 +0.01(+0.23%)
Jul 15, 2024 4.490 4.550 4.410 4.430 7,168 -0.08(-1.77%)
Jul 12, 2024 4.260 4.510 4.130 4.510 25,082 +0.15(+3.44%)
Jul 11, 2024 4.550 4.700 4.160 4.360 138,883 +0.07(+1.65%)
Jul 10, 2024 4.490 4.667 4.160 4.289 45,294 -0.21(-4.68%)
Jul 09, 2024 4.110 4.650 4.090 4.500 82,563 +0.41(+10.02%)
Jul 08, 2024 4.170 4.170 4.060 4.090 3,485 -0.02(-0.49%)
Jul 05, 2024 4.170 4.170 4.010 4.110 4,715 +0.05(+1.23%)
Jul 03, 2024 4.140 4.250 3.920 4.060 22,565 +0.04(+1.00%)
Jul 02, 2024 4.070 4.130 3.945 4.020 10,763 -0.13(-3.13%)
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.