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

Synaptogenix Inc (NQ: SNPX )

4.750 -0.160 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.