Synaptogenix Inc (NQ: SNPX )

3.240 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.38 11.00 9.625 11.00 41,994 +1.00(+10.03%)
Sep 28, 2023 10.75 11.00 9.505 9.998 67,784 -0.50(-4.79%)
Sep 27, 2023 10.00 11.00 8.825 10.50 94,883 +1.00(+10.50%)
Sep 26, 2023 9.500 10.00 7.753 9.502 143,676 +0.51(+5.67%)
Sep 25, 2023 9.000 9.245 8.793 8.992 46,421 -0.13(-1.45%)
Sep 22, 2023 8.400 10.60 7.750 9.125 552,164 +2.12(+30.17%)
Sep 21, 2023 6.918 7.500 6.750 7.010 9,674 +0.10(+1.48%)
Sep 20, 2023 7.250 7.350 6.875 6.907 15,423 -0.35(-4.76%)
Sep 19, 2023 7.475 7.508 6.625 7.253 35,307 -0.22(-2.98%)
Sep 18, 2023 8.000 9.012 7.250 7.475 101,226 -0.40(-5.08%)
Sep 15, 2023 7.633 8.635 7.562 7.875 17,978 +0.01(+0.16%)
Sep 14, 2023 8.400 9.000 7.723 7.862 37,737 -0.76(-8.87%)
Sep 13, 2023 9.350 9.350 8.562 8.627 12,303 -0.35(-3.87%)
Sep 12, 2023 8.553 9.123 8.250 8.975 24,471 +0.40(+4.66%)
Sep 11, 2023 9.125 9.125 8.258 8.575 23,458 -0.43(-4.72%)
Sep 08, 2023 10.30 10.30 8.752 9.000 57,127 -1.09(-10.78%)
Sep 07, 2023 12.56 13.25 10.01 10.09 276,923 -1.40(-12.23%)
Sep 06, 2023 11.25 11.62 10.76 11.49 12,669 +0.28(+2.45%)
Sep 05, 2023 12.75 12.75 10.75 11.22 22,806 -1.53(-12.02%)
Sep 01, 2023 13.12 13.45 12.50 12.75 11,953 -0.10(-0.78%)
Aug 31, 2023 12.62 13.38 12.60 12.85 5,724 -0.10(-0.77%)
Aug 30, 2023 13.09 13.47 12.21 12.95 7,973 -0.09(-0.65%)
Aug 29, 2023 12.50 13.13 12.04 13.04 11,036 +0.15(+1.18%)
Aug 28, 2023 13.25 13.35 12.28 12.88 3,148 -0.24(-1.87%)
Aug 25, 2023 12.75 13.20 12.12 13.13 12,788 +0.27(+2.12%)
Aug 24, 2023 12.38 13.22 12.25 12.86 7,100 +0.23(+1.80%)
Aug 23, 2023 12.32 13.07 12.05 12.63 8,776 +0.13(+1.02%)
Aug 22, 2023 13.50 13.75 11.50 12.50 25,028 -0.97(-7.24%)
Aug 21, 2023 13.88 14.31 13.25 13.47 9,176 -0.90(-6.26%)
Aug 18, 2023 14.50 15.00 12.81 14.38 22,442 -0.34(-2.29%)
Aug 17, 2023 16.00 16.25 13.78 14.71 14,233 -1.29(-8.05%)
Aug 16, 2023 16.00 17.00 15.75 16.00 5,972 -0.36(-2.17%)
Aug 15, 2023 17.00 17.75 16.25 16.36 14,650 -0.39(-2.36%)
Aug 14, 2023 15.00 16.88 13.75 16.75 30,356 +1.60(+10.54%)
Aug 11, 2023 15.50 15.76 14.50 15.15 4,518 -0.17(-1.08%)
Aug 10, 2023 15.50 15.75 14.50 15.32 8,242 +0.02(+0.11%)
Aug 09, 2023 15.50 16.12 14.25 15.30 13,874 +0.00(+0.00%)
Aug 08, 2023 15.50 15.50 14.50 15.30 13,252 -0.32(-2.08%)
Aug 07, 2023 17.45 17.45 15.03 15.62 24,841 -1.48(-8.63%)
Aug 04, 2023 16.50 18.00 15.50 17.10 22,848 +0.60(+3.64%)
Aug 03, 2023 17.00 17.48 16.00 16.50 9,882 -0.50(-2.94%)
Aug 02, 2023 18.32 18.32 16.75 17.00 9,216 -1.35(-7.36%)
Aug 01, 2023 18.75 19.00 17.78 18.35 12,652 -0.18(-0.98%)
Jul 31, 2023 19.73 19.73 18.50 18.53 8,115 -0.61(-3.19%)
Jul 28, 2023 19.00 19.70 18.63 19.14 10,052 -0.11(-0.56%)
Jul 27, 2023 18.75 20.25 18.62 19.25 17,976 +0.75(+4.05%)
Jul 26, 2023 19.50 19.75 17.75 18.50 6,579 -0.76(-3.96%)
Jul 25, 2023 19.50 20.25 19.26 19.26 8,133 -0.80(-4.01%)
Jul 24, 2023 21.50 21.88 19.39 20.07 8,850 -1.43(-6.66%)
Jul 21, 2023 21.75 21.95 20.88 21.50 7,663 -0.05(-0.26%)
Jul 20, 2023 22.00 22.17 21.30 21.55 9,168 -0.45(-2.02%)
Jul 19, 2023 23.50 24.00 21.75 22.00 21,125 -0.73(-3.20%)
Jul 18, 2023 23.25 23.51 21.98 22.73 13,253 -0.69(-2.95%)
Jul 17, 2023 23.50 23.75 21.75 23.42 22,776 -0.73(-3.04%)
Jul 14, 2023 25.00 25.00 23.25 24.15 46,307 -1.85(-7.11%)
Jul 13, 2023 25.00 47.00 22.12 26.00 1,391,198 +4.48(+20.79%)
Jul 12, 2023 22.50 22.50 21.25 21.52 336 +0.27(+1.29%)
Jul 11, 2023 22.50 22.88 20.50 21.25 550 -0.25(-1.16%)
Jul 10, 2023 22.50 23.10 20.50 21.50 887 -0.13(-0.59%)
Jul 07, 2023 22.00 22.62 20.69 21.63 1,065 -0.87(-3.88%)
Jul 06, 2023 22.00 22.75 21.25 22.50 432 -0.26(-1.14%)
Jul 05, 2023 23.38 23.38 21.25 22.76 1,414 +0.23(+1.01%)
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.