Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptogenix Inc (NQ: SNPX )

4.230 +0.060 (+1.44%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 0.7890 0.7890 0.7400 0.7413 202,888 -0.02(-3.19%)
Jul 28, 2023 0.7600 0.7879 0.7451 0.7657 251,315 -0.00(-0.56%)
Jul 27, 2023 0.7500 0.8099 0.7450 0.7700 449,417 +0.03(+4.05%)
Jul 26, 2023 0.7800 0.7900 0.7102 0.7400 164,477 -0.03(-3.96%)
Jul 25, 2023 0.7800 0.8100 0.7705 0.7705 203,341 -0.03(-4.01%)
Jul 24, 2023 0.8600 0.8750 0.7754 0.8027 221,252 -0.06(-6.66%)
Jul 21, 2023 0.8700 0.8780 0.8350 0.8600 191,594 -0.00(-0.26%)
Jul 20, 2023 0.8800 0.8869 0.8520 0.8622 229,206 -0.02(-2.02%)
Jul 19, 2023 0.9400 0.9600 0.8700 0.8800 528,129 -0.03(-3.20%)
Jul 18, 2023 0.9300 0.9404 0.8790 0.9091 331,330 -0.03(-2.95%)
Jul 17, 2023 0.9399 0.9500 0.8700 0.9367 569,400 -0.03(-3.04%)
Jul 14, 2023 1.000 1.000 0.9300 0.9661 1,157,681 -0.07(-7.11%)
Jul 13, 2023 1.000 1.880 0.8848 1.040 34,779,964 +0.18(+20.79%)
Jul 12, 2023 0.9000 0.9000 0.8500 0.8610 8,401 +0.01(+1.29%)
Jul 11, 2023 0.9000 0.9151 0.8201 0.8500 13,752 -0.01(-1.16%)
Jul 10, 2023 0.9000 0.9239 0.8201 0.8600 22,194 -0.01(-0.59%)
Jul 07, 2023 0.8800 0.9050 0.8275 0.8651 26,643 -0.03(-3.88%)
Jul 06, 2023 0.8800 0.9100 0.8500 0.9000 10,815 -0.01(-1.14%)
Jul 05, 2023 0.9350 0.9350 0.8500 0.9104 35,365 +0.01(+1.01%)
Jul 03, 2023 0.9013 0.9275 0.8750 0.9013 12,953 -0.03(-2.82%)
Jun 30, 2023 0.9320 0.9450 0.9150 0.9275 12,530 -0.01(-1.32%)
Jun 29, 2023 0.9500 0.9594 0.9300 0.9399 23,243 +0.01(+1.06%)
Jun 28, 2023 0.8850 0.9390 0.8750 0.9300 26,439 +0.03(+3.78%)
Jun 27, 2023 0.9001 0.9400 0.8750 0.8961 17,306 -0.05(-5.62%)
Jun 26, 2023 0.8750 0.9500 0.8750 0.9495 5,217 +0.07(+8.51%)
Jun 23, 2023 0.9200 0.9200 0.8201 0.8750 18,196 -0.05(-4.89%)
Jun 22, 2023 0.9500 0.9499 0.8905 0.9200 7,031 -0.03(-3.15%)
Jun 21, 2023 0.8300 0.9499 0.8300 0.9499 11,884 +0.07(+7.94%)
Jun 20, 2023 0.9100 0.9100 0.8601 0.8800 29,714 -0.03(-3.30%)
Jun 16, 2023 0.9358 0.9358 0.9000 0.9100 12,158 -0.03(-2.76%)
Jun 15, 2023 0.9079 0.9358 0.8850 0.9358 22,072 +0.04(+3.98%)
Jun 14, 2023 0.9000 0.9257 0.8900 0.9000 20,959 -0.04(-3.83%)
Jun 13, 2023 0.8600 0.9358 0.8400 0.9358 91,523 +0.07(+7.58%)
Jun 12, 2023 0.8500 0.8699 0.8301 0.8699 14,838 +0.02(+2.85%)
Jun 09, 2023 0.8600 0.8800 0.8114 0.8458 33,124 -0.01(-1.65%)
Jun 08, 2023 0.8800 0.8800 0.8500 0.8600 44,960 +0.03(+3.37%)
Jun 07, 2023 0.8750 0.8800 0.8202 0.8320 29,936 -0.04(-4.38%)
Jun 06, 2023 0.8680 0.8800 0.8105 0.8701 26,227 +0.05(+6.70%)
Jun 05, 2023 0.8100 0.8680 0.8100 0.8155 25,822 -0.01(-0.71%)
Jun 02, 2023 0.8600 0.8680 0.8100 0.8213 42,218 -0.01(-1.29%)
Jun 01, 2023 0.8600 0.8600 0.8000 0.8320 25,519 -0.01(-0.95%)
May 31, 2023 0.8300 0.8600 0.8300 0.8400 19,741 +0.02(+2.19%)
May 30, 2023 0.8763 0.8763 0.8213 0.8220 11,916 -0.03(-3.29%)
May 26, 2023 0.9100 0.9100 0.8500 0.8500 28,406 -0.04(-4.55%)
May 25, 2023 0.8800 0.9200 0.8650 0.8905 49,779 +0.03(+2.95%)
May 24, 2023 0.9100 0.9100 0.8500 0.8650 33,901 -0.05(-4.95%)
May 23, 2023 0.8800 0.9100 0.8600 0.9100 19,475 +0.05(+5.81%)
May 22, 2023 0.8700 0.9100 0.8200 0.8600 66,622 -0.00(-0.24%)
May 19, 2023 0.9001 0.9370 0.8393 0.8621 50,239 -0.07(-7.99%)
May 18, 2023 0.8400 1.000 0.8040 0.9370 569,719 +0.12(+14.27%)
May 17, 2023 0.8000 0.8200 0.7880 0.8200 26,347 +0.02(+2.50%)
May 16, 2023 0.8400 0.8400 0.8000 0.8000 19,161 -0.04(-4.53%)
May 15, 2023 0.8100 0.8800 0.8000 0.8380 19,436 +0.01(+1.27%)
May 12, 2023 0.8042 0.8500 0.7800 0.8275 19,712 +0.05(+6.09%)
May 11, 2023 0.8050 0.8250 0.7800 0.7800 39,647 -0.03(-3.11%)
May 10, 2023 0.8000 0.8678 0.7800 0.8050 45,027 +0.00(+0.00%)
May 09, 2023 0.8989 0.8989 0.8000 0.8050 39,316 -0.04(-5.29%)
May 08, 2023 0.8600 0.9100 0.8000 0.8500 19,942 -0.01(-1.16%)
May 05, 2023 0.8200 0.8800 0.8200 0.8600 7,806 +0.01(+1.06%)
May 04, 2023 0.8975 0.9200 0.8101 0.8510 10,515 +0.01(+0.71%)
May 03, 2023 0.8500 0.8800 0.8300 0.8450 29,503 +0.01(+0.75%)
May 02, 2023 0.8300 0.8899 0.8000 0.8387 42,593 -0.01(-1.33%)
May 01, 2023 0.8900 0.9000 0.8500 0.8500 20,394 -0.04(-4.49%)
Apr 28, 2023 0.8500 0.9000 0.8200 0.8900 26,638 -0.01(-1.00%)
Apr 27, 2023 0.8700 0.9000 0.8700 0.8990 26,215 -0.00(-0.11%)
Apr 26, 2023 0.9200 0.9200 0.8760 0.9000 17,251 -0.02(-2.17%)
Apr 25, 2023 0.9501 0.9999 0.9200 0.9200 21,062 -0.03(-3.17%)
Apr 24, 2023 0.9400 1.050 0.9350 0.9501 67,884 -0.02(-2.05%)
Apr 21, 2023 0.9600 1.000 0.8700 0.9700 37,346 -0.03(-3.00%)
Apr 20, 2023 0.9200 1.000 0.9200 1.000 13,993 +0.00(+0.00%)
Apr 19, 2023 0.9200 1.050 0.9200 1.000 43,638 +0.08(+8.70%)
Apr 18, 2023 0.8600 1.060 0.8500 0.9200 208,966 +0.05(+5.63%)
Apr 17, 2023 0.8686 0.9000 0.8686 0.8710 49,015 +0.01(+1.29%)
Apr 14, 2023 0.8300 0.9500 0.7763 0.8599 224,142 +0.01(+1.76%)
Apr 13, 2023 0.8012 0.8450 0.7856 0.8450 38,076 +0.01(+0.60%)
Apr 12, 2023 0.8200 0.8495 0.7965 0.8400 28,802 -0.01(-1.06%)
Apr 11, 2023 0.8000 0.8500 0.7800 0.8490 24,204 +0.04(+4.81%)
Apr 10, 2023 0.7500 0.8100 0.7500 0.8100 4,988 +0.03(+3.85%)
Apr 06, 2023 0.8000 0.8000 0.7800 0.7800 1,293 -0.03(-3.23%)
Apr 05, 2023 0.7500 0.8400 0.7008 0.8060 44,144 +0.02(+2.03%)
Apr 04, 2023 0.7900 0.8000 0.7500 0.7900 17,025 -0.01(-1.25%)
Apr 03, 2023 0.7759 0.8499 0.7411 0.8000 77,861 +0.00(+0.01%)
Mar 31, 2023 0.8100 0.8749 0.7532 0.7999 89,122 -0.03(-3.28%)
Mar 30, 2023 0.8220 0.8600 0.8100 0.8270 72,581 -0.04(-4.94%)
Mar 29, 2023 0.8750 0.8750 0.8051 0.8700 34,229 +0.05(+6.06%)
Mar 28, 2023 0.8601 0.8675 0.8000 0.8203 43,659 -0.01(-1.17%)
Mar 27, 2023 0.7979 0.8750 0.7979 0.8300 78,059 +0.00(+0.00%)
Mar 24, 2023 0.8200 0.8400 0.8000 0.8300 31,142 +0.02(+1.84%)
Mar 23, 2023 0.8582 0.8600 0.8000 0.8150 42,016 +0.01(+1.87%)
Mar 22, 2023 0.8500 0.8800 0.8000 0.8000 37,107 -0.02(-1.96%)
Mar 21, 2023 0.8040 0.8621 0.8040 0.8160 120,521 +0.01(+1.80%)
Mar 20, 2023 0.8761 0.9000 0.8016 0.8016 97,390 -0.03(-3.93%)
Mar 17, 2023 0.8500 1.040 0.8344 0.8344 96,753 -0.01(-0.86%)
Mar 16, 2023 0.8600 0.9282 0.8416 0.8416 69,989 -0.02(-2.43%)
Mar 15, 2023 0.9500 0.9800 0.8626 0.8626 94,385 -0.05(-5.32%)
Mar 14, 2023 0.9995 0.9995 0.9100 0.9111 40,538 -0.00(-0.49%)
Mar 13, 2023 0.9200 0.9501 0.8706 0.9156 77,585 +0.02(+1.73%)
Mar 10, 2023 0.9700 1.071 0.8301 0.9000 166,001 -0.11(-10.89%)
Mar 09, 2023 1.050 1.070 1.000 1.010 35,116 -0.06(-5.61%)
Mar 08, 2023 1.010 1.090 1.000 1.070 35,925 +0.07(+6.47%)
Mar 07, 2023 1.030 1.050 0.9700 1.005 62,684 +0.02(+2.03%)
Mar 06, 2023 1.030 1.030 0.9600 0.9850 73,535 -0.07(-6.19%)
Mar 03, 2023 1.125 1.125 1.040 1.050 31,702 +0.04(+3.96%)
Mar 02, 2023 1.038 1.038 0.9880 1.010 66,598 -0.02(-1.94%)
Mar 01, 2023 1.100 1.100 1.020 1.030 91,782 -0.04(-3.74%)
Feb 28, 2023 1.100 1.107 1.042 1.070 27,021 -0.01(-0.93%)
Feb 27, 2023 1.170 1.171 1.080 1.080 15,221 +0.00(+0.00%)
Feb 24, 2023 1.130 1.180 1.050 1.080 50,720 -0.09(-7.69%)
Feb 23, 2023 1.190 1.190 1.130 1.170 78,081 +0.05(+4.46%)
Feb 22, 2023 1.160 1.194 1.100 1.120 77,244 -0.03(-2.61%)
Feb 21, 2023 1.200 1.230 1.120 1.150 107,286 -0.09(-7.26%)
Feb 17, 2023 1.260 1.260 1.210 1.240 18,759 +0.01(+0.81%)
Feb 16, 2023 1.240 1.241 1.200 1.230 36,485 +0.01(+0.82%)
Feb 15, 2023 1.200 1.250 1.150 1.220 35,786 +0.03(+2.52%)
Feb 14, 2023 1.140 1.200 1.120 1.190 44,699 +0.04(+3.48%)
Feb 13, 2023 1.220 1.240 1.122 1.150 29,193 +0.01(+0.88%)
Feb 10, 2023 1.150 1.190 1.130 1.140 59,548 +0.00(+0.00%)
Feb 09, 2023 1.260 1.270 1.140 1.140 145,076 -0.13(-10.24%)
Feb 08, 2023 1.320 1.340 1.250 1.270 124,996 -0.06(-4.51%)
Feb 07, 2023 1.350 1.350 1.300 1.330 144,338 +0.02(+1.53%)
Feb 06, 2023 1.240 1.330 1.172 1.310 156,411 +0.12(+10.08%)
Feb 03, 2023 1.200 1.230 1.170 1.190 141,069 +0.00(+0.00%)
Feb 02, 2023 1.100 1.190 1.100 1.190 219,371 +0.09(+8.18%)
Feb 01, 2023 1.080 1.120 1.080 1.100 39,141 +0.02(+1.85%)
Jan 31, 2023 1.080 1.090 1.060 1.080 53,123 +0.02(+1.89%)
Jan 30, 2023 1.080 1.100 1.050 1.060 15,273 -0.04(-3.64%)
Jan 27, 2023 1.090 1.120 1.060 1.100 116,147 +0.05(+4.76%)
Jan 26, 2023 1.090 1.140 1.030 1.050 136,325 +0.00(+0.00%)
Jan 25, 2023 1.060 1.070 1.020 1.050 86,162 -0.01(-1.03%)
Jan 24, 2023 1.020 1.090 1.010 1.061 73,474 +0.02(+2.01%)
Jan 23, 2023 1.050 1.050 1.000 1.040 122,150 -0.02(-1.89%)
Jan 20, 2023 1.080 1.080 1.030 1.060 78,296 -0.04(-3.64%)
Jan 19, 2023 1.110 1.140 1.050 1.100 68,886 -0.01(-0.90%)
Jan 18, 2023 1.180 1.205 1.110 1.110 42,938 -0.08(-6.72%)
Jan 17, 2023 1.290 1.290 1.180 1.190 76,213 -0.04(-3.25%)
Jan 13, 2023 1.150 1.260 1.120 1.230 236,873 +0.10(+8.85%)
Jan 12, 2023 1.140 1.180 1.100 1.130 124,214 -0.01(-0.88%)
Jan 11, 2023 1.140 1.170 1.080 1.140 120,245 -0.02(-1.72%)
Jan 10, 2023 1.160 1.180 1.140 1.160 106,301 -0.02(-1.69%)
Jan 09, 2023 1.140 1.190 1.080 1.180 108,958 +0.01(+0.85%)
Jan 06, 2023 1.200 1.210 1.160 1.170 80,955 -0.04(-3.31%)
Jan 05, 2023 1.210 1.240 1.165 1.210 88,661 +0.02(+1.68%)
Jan 04, 2023 1.200 1.230 1.180 1.190 84,310 -0.02(-1.65%)
Jan 03, 2023 1.150 1.217 1.110 1.210 160,177 +0.05(+4.31%)
Dec 30, 2022 1.000 1.160 1.000 1.160 198,029 +0.09(+8.41%)
Dec 29, 2022 1.020 1.100 0.9740 1.070 271,708 -0.05(-4.46%)
Dec 28, 2022 1.110 1.160 1.080 1.120 152,369 +0.01(+0.90%)
Dec 27, 2022 1.050 1.143 1.050 1.110 107,324 -0.06(-5.13%)
Dec 23, 2022 1.100 1.240 0.9625 1.170 496,069 +0.13(+12.50%)
Dec 22, 2022 1.050 1.060 1.000 1.040 194,919 +0.00(+0.00%)
Dec 21, 2022 1.010 1.080 1.010 1.040 246,663 +0.02(+1.96%)
Dec 20, 2022 1.070 1.120 0.9600 1.020 339,975 -0.05(-4.67%)
Dec 19, 2022 1.100 1.160 1.010 1.070 790,889 -0.13(-10.83%)
Dec 16, 2022 1.670 1.750 1.080 1.200 4,145,634 -3.53(-74.63%)
Dec 15, 2022 4.760 4.920 4.710 4.730 85,173 -0.06(-1.25%)
Dec 14, 2022 5.380 5.380 4.751 4.790 159,203 -0.60(-11.13%)
Dec 13, 2022 5.780 5.780 5.143 5.390 77,664 -0.32(-5.60%)
Dec 12, 2022 5.800 6.119 5.560 5.710 96,894 +0.11(+1.96%)
Dec 09, 2022 5.260 5.640 5.160 5.600 75,938 +0.25(+4.67%)
Dec 08, 2022 5.000 5.400 5.000 5.350 46,921 +0.31(+6.15%)
Dec 07, 2022 5.510 5.740 4.890 5.040 104,491 -0.52(-9.35%)
Dec 06, 2022 5.940 6.050 5.510 5.560 63,929 -0.48(-7.95%)
Dec 05, 2022 6.210 6.248 5.850 6.040 38,017 -0.05(-0.82%)
Dec 02, 2022 5.910 6.260 5.610 6.090 87,553 +0.17(+2.87%)
Dec 01, 2022 5.870 5.965 5.810 5.920 25,621 +0.06(+1.02%)
Nov 30, 2022 5.750 6.250 5.560 5.860 87,859 +0.11(+1.91%)
Nov 29, 2022 6.150 6.210 5.750 5.750 60,813 -0.47(-7.56%)
Nov 28, 2022 6.320 6.510 6.120 6.220 86,214 -0.07(-1.11%)
Nov 25, 2022 6.320 6.350 6.157 6.290 13,525 -0.06(-0.94%)
Nov 23, 2022 6.360 6.450 6.200 6.350 31,072 +0.03(+0.47%)
Nov 22, 2022 6.500 6.700 6.210 6.320 59,358 -0.20(-3.07%)
Nov 21, 2022 7.090 7.090 6.390 6.520 86,291 -0.48(-6.86%)
Nov 18, 2022 6.440 7.090 5.500 7.000 414,470 +0.79(+12.72%)
Nov 17, 2022 6.060 6.350 5.850 6.210 23,032 +0.10(+1.64%)
Nov 16, 2022 6.040 6.490 5.950 6.110 32,721 +0.04(+0.66%)
Nov 15, 2022 6.180 6.434 6.050 6.070 45,512 +0.07(+1.17%)
Nov 14, 2022 6.560 7.000 5.845 6.000 134,478 -0.61(-9.23%)
Nov 11, 2022 7.080 7.080 6.550 6.610 58,709 -0.35(-5.03%)
Nov 10, 2022 7.180 7.300 6.820 6.960 40,199 -0.07(-1.00%)
Nov 09, 2022 7.200 7.200 6.901 7.030 17,734 -0.20(-2.77%)
Nov 08, 2022 6.980 7.420 6.980 7.230 38,262 +0.18(+2.55%)
Nov 07, 2022 6.830 7.380 6.750 7.050 93,210 +0.36(+5.38%)
Nov 04, 2022 7.460 7.460 6.680 6.690 36,313 -0.30(-4.29%)
Nov 03, 2022 6.940 7.250 6.300 6.990 122,790 +0.69(+10.95%)
Nov 02, 2022 6.790 6.960 6.300 6.300 59,474 -0.51(-7.49%)
Nov 01, 2022 7.000 7.070 6.777 6.810 17,012 -0.09(-1.30%)
Oct 31, 2022 6.880 7.000 6.800 6.900 24,336 +0.08(+1.17%)
Oct 28, 2022 7.020 7.100 6.753 6.820 24,908 -0.12(-1.73%)
Oct 27, 2022 7.060 7.080 6.800 6.940 32,866 +0.05(+0.73%)
Oct 26, 2022 6.920 7.120 6.623 6.890 38,289 +0.05(+0.73%)
Oct 25, 2022 6.620 7.000 6.620 6.840 24,544 +0.16(+2.40%)
Oct 24, 2022 6.915 6.940 6.680 6.680 43,260 -0.25(-3.61%)
Oct 21, 2022 6.600 7.080 6.600 6.930 40,439 +0.38(+5.80%)
Oct 20, 2022 6.700 6.760 6.530 6.550 14,347 -0.10(-1.50%)
Oct 19, 2022 6.931 6.931 6.600 6.650 17,700 -0.31(-4.45%)
Oct 18, 2022 6.860 7.073 6.740 6.960 25,526 +0.30(+4.50%)
Oct 17, 2022 6.500 6.780 6.420 6.660 47,282 +0.34(+5.38%)
Oct 14, 2022 6.730 6.730 6.300 6.320 43,916 -0.24(-3.66%)
Oct 13, 2022 6.540 6.970 6.350 6.560 57,600 -0.22(-3.24%)
Oct 12, 2022 6.700 6.780 6.550 6.780 13,045 +0.14(+2.11%)
Oct 11, 2022 6.900 6.940 6.615 6.640 25,732 -0.28(-4.05%)
Oct 10, 2022 7.500 7.500 6.910 6.920 31,795 -0.35(-4.81%)
Oct 07, 2022 7.260 7.731 7.132 7.270 69,311 +0.01(+0.14%)
Oct 06, 2022 7.150 7.280 7.030 7.260 9,911 +0.15(+2.11%)
Oct 05, 2022 7.160 7.255 6.940 7.110 21,006 -0.10(-1.39%)
Oct 04, 2022 7.280 7.300 7.050 7.210 32,846 +0.17(+2.41%)
Oct 03, 2022 6.950 7.130 6.560 7.040 66,409 +0.34(+5.07%)
Sep 30, 2022 6.760 7.050 6.700 6.700 55,072 -0.16(-2.33%)
Sep 29, 2022 6.900 7.135 6.560 6.860 47,027 +0.00(+0.00%)
Sep 28, 2022 7.370 7.357 6.550 6.860 389,220 -0.03(-0.44%)
Sep 27, 2022 6.630 6.900 6.620 6.890 32,010 +0.24(+3.61%)
Sep 26, 2022 6.710 7.000 6.510 6.650 28,860 -0.30(-4.32%)
Sep 23, 2022 6.910 7.056 6.750 6.950 43,060 -0.12(-1.70%)
Sep 22, 2022 7.250 7.250 6.902 7.070 18,478 -0.19(-2.62%)
Sep 21, 2022 7.250 7.390 6.870 7.260 20,602 +0.12(+1.68%)
Sep 20, 2022 7.100 7.365 6.970 7.140 52,303 +0.04(+0.56%)
Sep 19, 2022 7.730 8.020 6.720 7.100 139,714 -0.84(-10.58%)
Sep 16, 2022 7.600 7.980 7.510 7.940 47,173 -0.15(-1.85%)
Sep 15, 2022 8.000 8.230 7.800 8.090 23,984 +0.09(+1.12%)
Sep 14, 2022 8.150 8.430 8.000 8.000 29,202 -0.22(-2.68%)
Sep 13, 2022 8.490 8.681 8.070 8.220 42,052 -0.32(-3.75%)
Sep 12, 2022 8.370 8.690 8.180 8.540 52,805 +0.23(+2.77%)
Sep 09, 2022 8.480 8.550 8.270 8.310 41,068 -0.03(-0.36%)
Sep 08, 2022 8.370 8.370 8.020 8.340 22,671 +0.04(+0.48%)
Sep 07, 2022 8.050 8.300 8.000 8.300 16,938 +0.31(+3.88%)
Sep 06, 2022 8.400 8.400 7.850 7.990 30,751 -0.31(-3.73%)
Sep 02, 2022 8.220 8.300 8.000 8.300 20,928 +0.23(+2.85%)
Sep 01, 2022 8.300 8.370 7.810 8.070 59,605 -0.41(-4.83%)
Aug 31, 2022 8.300 8.500 8.210 8.480 40,698 +0.19(+2.29%)
Aug 30, 2022 8.410 8.410 8.050 8.290 28,363 -0.04(-0.48%)
Aug 29, 2022 8.330 8.660 8.310 8.330 26,395 -0.07(-0.83%)
Aug 26, 2022 8.590 8.600 8.310 8.400 26,643 -0.10(-1.18%)
Aug 25, 2022 8.640 8.640 8.300 8.500 19,650 +0.01(+0.12%)
Aug 24, 2022 8.580 8.660 8.380 8.490 37,798 +0.01(+0.12%)
Aug 23, 2022 8.000 8.670 7.920 8.480 80,934 +0.49(+6.13%)
Aug 22, 2022 8.120 8.160 7.700 7.990 52,897 -0.27(-3.27%)
Aug 19, 2022 8.380 8.470 8.100 8.260 46,081 -0.21(-2.48%)
Aug 18, 2022 8.580 8.630 8.358 8.470 38,942 -0.11(-1.28%)
Aug 17, 2022 8.520 8.750 8.350 8.580 115,012 +0.06(+0.70%)
Aug 16, 2022 8.570 8.730 8.380 8.520 99,111 +0.00(+0.00%)
Aug 15, 2022 8.450 8.670 7.950 8.520 537,427 +1.10(+14.82%)
Aug 12, 2022 6.960 7.570 6.960 7.420 145,902 +0.36(+5.10%)
Aug 11, 2022 7.360 7.490 6.820 7.060 71,047 -0.24(-3.29%)
Aug 10, 2022 7.400 7.400 7.160 7.300 57,353 -0.11(-1.48%)
Aug 09, 2022 7.410 7.470 7.260 7.410 42,746 -0.01(-0.13%)
Aug 08, 2022 7.200 7.600 7.200 7.420 140,670 +0.23(+3.20%)
Aug 05, 2022 6.830 7.214 6.790 7.190 92,710 +0.36(+5.27%)
Aug 04, 2022 6.750 6.850 6.520 6.830 66,355 +0.14(+2.09%)
Aug 03, 2022 6.800 6.900 6.530 6.690 34,222 -0.01(-0.15%)
Aug 02, 2022 6.620 6.790 6.500 6.700 20,425 +0.00(+0.00%)
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.