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

Synaptogenix Inc (NQ: SNPX )

4.510 -0.170 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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.