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

Synaptogenix Inc (NQ: SNPX )

5.090 +0.330 (+6.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.2126 0.2349 0.2022 0.2175 1,686,717 +0.00(+0.28%)
Feb 28, 2024 0.2092 0.2170 0.2000 0.2169 1,360,987 +0.02(+7.91%)
Feb 27, 2024 0.1879 0.2096 0.1716 0.2010 1,366,054 +0.01(+6.41%)
Feb 26, 2024 0.1850 0.2100 0.1661 0.1889 926,185 +0.00(+2.11%)
Feb 23, 2024 0.1787 0.1887 0.1700 0.1850 621,000 -0.00(-1.23%)
Feb 22, 2024 0.2000 0.2050 0.1803 0.1873 2,022,822 -0.08(-29.45%)
Feb 21, 2024 0.2000 0.2889 0.1912 0.2655 8,589,966 +0.06(+30.72%)
Feb 20, 2024 0.1800 0.2166 0.1690 0.2031 364,205 +0.02(+13.53%)
Feb 16, 2024 0.1789 0.1878 0.1673 0.1789 340,283 +0.00(+0.00%)
Feb 15, 2024 0.1670 0.1800 0.1670 0.1789 185,005 +0.01(+7.19%)
Feb 14, 2024 0.1620 0.1720 0.1525 0.1669 238,190 +0.01(+5.23%)
Feb 13, 2024 0.1649 0.1750 0.1411 0.1586 1,282,629 -0.01(-6.71%)
Feb 12, 2024 0.1900 0.1961 0.1620 0.1700 1,359,703 -0.03(-13.31%)
Feb 09, 2024 0.1990 0.1999 0.1930 0.1961 141,196 -0.00(-0.91%)
Feb 08, 2024 0.1815 0.1990 0.1813 0.1979 117,112 -0.00(-0.55%)
Feb 07, 2024 0.1971 0.2000 0.1902 0.1990 53,890 -0.00(-1.00%)
Feb 06, 2024 0.2010 0.2050 0.1874 0.2010 204,200 -0.00(-1.95%)
Feb 05, 2024 0.2000 0.2060 0.1800 0.2050 376,412 +0.01(+3.22%)
Feb 02, 2024 0.1783 0.2000 0.1700 0.1986 714,294 +0.02(+10.95%)
Feb 01, 2024 0.1742 0.1838 0.1651 0.1790 788,944 -0.00(-2.66%)
Jan 31, 2024 0.1900 0.2000 0.1720 0.1839 9,059,879 -0.04(-16.37%)
Jan 30, 2024 0.2000 0.2350 0.1888 0.2199 1,565,865 +0.02(+12.14%)
Jan 29, 2024 0.2027 0.2027 0.1929 0.1961 92,775 -0.00(-1.75%)
Jan 26, 2024 0.2000 0.2032 0.1925 0.1996 178,979 -0.00(-1.48%)
Jan 25, 2024 0.1900 0.2027 0.1900 0.2026 118,877 +0.01(+3.90%)
Jan 24, 2024 0.1930 0.2000 0.1812 0.1950 91,045 +0.00(+0.00%)
Jan 23, 2024 0.1900 0.2051 0.1890 0.1950 391,809 +0.00(+1.04%)
Jan 22, 2024 0.2400 0.2429 0.1800 0.1930 2,713,199 -0.05(-20.25%)
Jan 19, 2024 0.2300 0.2560 0.2242 0.2420 391,072 +0.01(+4.09%)
Jan 18, 2024 0.2400 0.2510 0.2280 0.2325 157,886 -0.01(-3.12%)
Jan 17, 2024 0.2522 0.2522 0.2354 0.2400 82,439 -0.02(-7.69%)
Jan 16, 2024 0.2659 0.2683 0.2350 0.2600 214,001 -0.00(-0.38%)
Jan 12, 2024 0.2500 0.2700 0.2365 0.2610 220,061 -0.00(-0.76%)
Jan 11, 2024 0.2550 0.2700 0.2350 0.2630 113,536 +0.01(+4.66%)
Jan 10, 2024 0.2428 0.2600 0.2350 0.2513 185,831 +0.01(+2.99%)
Jan 09, 2024 0.2400 0.2450 0.2352 0.2440 234,400 -0.01(-2.28%)
Jan 08, 2024 0.2579 0.2600 0.2133 0.2497 730,864 -0.01(-3.40%)
Jan 05, 2024 0.2440 0.2629 0.2400 0.2585 137,010 +0.01(+4.91%)
Jan 04, 2024 0.2700 0.2700 0.2420 0.2464 397,305 -0.01(-5.23%)
Jan 03, 2024 0.3000 0.3200 0.2500 0.2600 1,331,029 -0.03(-11.77%)
Jan 02, 2024 0.2750 0.3510 0.2710 0.2947 598,530 +0.02(+8.39%)
Dec 29, 2023 0.2756 0.3100 0.2710 0.2719 145,193 -0.02(-5.79%)
Dec 28, 2023 0.2890 0.2900 0.2696 0.2886 211,252 +0.00(+0.56%)
Dec 27, 2023 0.2700 0.2900 0.2700 0.2870 160,273 +0.01(+2.87%)
Dec 26, 2023 0.2600 0.2800 0.2550 0.2790 255,511 +0.01(+1.94%)
Dec 22, 2023 0.2700 0.2836 0.2500 0.2737 254,414 +0.00(+1.37%)
Dec 21, 2023 0.2700 0.2780 0.2600 0.2700 37,746 +0.01(+3.85%)
Dec 20, 2023 0.2901 0.3100 0.2540 0.2600 243,067 -0.03(-10.38%)
Dec 19, 2023 0.2900 0.3000 0.2706 0.2901 722,157 +0.02(+5.45%)
Dec 18, 2023 0.2785 0.2915 0.2700 0.2751 361,989 +0.00(+0.47%)
Dec 15, 2023 0.2900 0.3050 0.2738 0.2738 760,652 -0.01(-2.94%)
Dec 14, 2023 0.2600 0.2900 0.2501 0.2821 953,865 +0.03(+13.48%)
Dec 13, 2023 0.2310 0.2599 0.2310 0.2486 130,802 -0.01(-2.36%)
Dec 12, 2023 0.2550 0.2600 0.2431 0.2546 185,398 +0.00(+0.63%)
Dec 11, 2023 0.2500 0.2550 0.2436 0.2530 171,703 +0.00(+1.24%)
Dec 08, 2023 0.2600 0.2600 0.2400 0.2499 295,626 -0.01(-3.88%)
Dec 07, 2023 0.2700 0.2700 0.2455 0.2600 238,564 -0.01(-3.67%)
Dec 06, 2023 0.2650 0.2800 0.2550 0.2699 547,922 +0.01(+2.43%)
Dec 05, 2023 0.2615 0.2700 0.2552 0.2635 89,094 +0.01(+3.29%)
Dec 04, 2023 0.2600 0.2710 0.2500 0.2551 168,748 -0.01(-3.70%)
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.