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 (%)
Dec 31, 2021 8.700 9.014 8.440 8.510 71,496 -0.26(-2.96%)
Dec 30, 2021 8.600 8.920 8.595 8.770 61,144 +0.20(+2.33%)
Dec 29, 2021 8.370 8.707 8.210 8.570 92,311 +0.05(+0.59%)
Dec 28, 2021 8.440 8.610 8.250 8.520 68,488 +0.07(+0.83%)
Dec 27, 2021 8.890 8.890 8.250 8.450 139,232 -0.37(-4.14%)
Dec 23, 2021 8.900 9.060 8.560 8.815 55,684 -0.09(-0.96%)
Dec 22, 2021 8.900 8.940 8.700 8.900 41,817 +0.04(+0.45%)
Dec 21, 2021 8.760 9.167 8.730 8.860 53,280 +0.25(+2.90%)
Dec 20, 2021 8.400 8.772 8.368 8.610 38,947 +0.11(+1.29%)
Dec 17, 2021 8.400 8.895 8.350 8.500 39,546 +0.12(+1.43%)
Dec 16, 2021 8.961 8.961 8.330 8.380 59,622 -0.49(-5.52%)
Dec 15, 2021 8.680 8.980 8.450 8.870 80,504 +0.05(+0.57%)
Dec 14, 2021 8.800 8.920 8.600 8.820 51,069 -0.04(-0.45%)
Dec 13, 2021 8.870 9.290 8.420 8.860 71,487 +0.00(+0.00%)
Dec 10, 2021 8.940 9.230 8.785 8.860 60,825 -0.16(-1.77%)
Dec 09, 2021 9.450 9.471 8.810 9.020 94,958 -0.36(-3.84%)
Dec 08, 2021 8.960 9.500 8.910 9.380 55,210 +0.52(+5.87%)
Dec 07, 2021 8.660 9.200 8.660 8.860 47,504 +0.34(+3.99%)
Dec 06, 2021 8.820 8.883 8.330 8.520 67,739 -0.26(-2.96%)
Dec 03, 2021 8.750 8.990 8.228 8.780 112,404 +0.01(+0.11%)
Dec 02, 2021 8.770 8.860 8.020 8.770 199,535 -0.04(-0.45%)
Dec 01, 2021 9.580 9.580 8.558 8.810 137,990 -0.51(-5.47%)
Nov 30, 2021 9.450 9.520 9.300 9.320 168,278 -0.24(-2.51%)
Nov 29, 2021 9.660 9.660 9.250 9.560 90,252 +0.04(+0.42%)
Nov 26, 2021 9.710 9.812 9.260 9.520 118,454 -0.36(-3.64%)
Nov 24, 2021 10.15 10.18 9.740 9.880 87,095 -0.20(-1.98%)
Nov 23, 2021 10.24 10.34 10.02 10.08 93,582 -0.22(-2.14%)
Nov 22, 2021 10.25 10.55 10.16 10.30 76,330 +0.07(+0.68%)
Nov 19, 2021 10.29 10.42 10.11 10.23 87,319 -0.05(-0.49%)
Nov 18, 2021 10.76 10.25 10.04 10.28 87,497 -0.47(-4.37%)
Nov 17, 2021 11.22 11.26 10.54 10.75 80,886 -0.42(-3.76%)
Nov 16, 2021 11.88 12.05 11.05 11.17 83,784 -0.75(-6.29%)
Nov 15, 2021 12.33 12.50 11.60 11.92 153,907 -0.22(-1.81%)
Nov 12, 2021 10.95 12.21 10.95 12.14 379,203 +1.26(+11.58%)
Nov 11, 2021 10.47 10.90 10.47 10.88 105,957 +0.44(+4.21%)
Nov 10, 2021 10.51 10.44 95,257 -0.10(-0.95%)
Nov 09, 2021 10.29 10.62 10.05 10.54 66,163 +0.16(+1.54%)
Nov 08, 2021 10.57 10.79 10.28 10.38 95,072 -0.22(-2.08%)
Nov 05, 2021 10.19 10.63 10.10 10.60 138,774 +0.42(+4.13%)
Nov 04, 2021 10.43 11.17 10.02 10.18 211,156 -0.26(-2.49%)
Nov 03, 2021 10.48 10.87 10.23 10.44 182,666 -0.15(-1.42%)
Nov 02, 2021 10.81 10.98 10.10 10.59 134,044 -0.22(-2.04%)
Nov 01, 2021 10.17 10.96 10.00 10.81 94,033 +0.52(+5.05%)
Oct 29, 2021 10.54 10.83 10.08 10.29 52,365 -0.24(-2.28%)
Oct 28, 2021 10.47 10.85 10.36 10.53 67,570 +0.13(+1.25%)
Oct 27, 2021 9.680 10.63 9.620 10.40 138,477 +0.72(+7.44%)
Oct 26, 2021 10.30 9.680 144,020 -0.62(-6.02%)
Oct 25, 2021 10.00 10.43 9.860 10.30 66,687 +0.43(+4.36%)
Oct 22, 2021 10.31 10.35 9.750 9.870 225,115 -0.48(-4.64%)
Oct 21, 2021 9.920 10.57 9.795 10.35 334,930 +0.46(+4.65%)
Oct 20, 2021 10.85 10.87 9.860 9.890 326,675 -0.88(-8.17%)
Oct 19, 2021 11.37 11.39 10.75 10.77 179,474 -0.54(-4.77%)
Oct 18, 2021 11.77 11.83 10.77 11.31 306,040 -0.63(-5.28%)
Oct 15, 2021 12.58 12.59 11.76 11.94 132,608 -0.42(-3.40%)
Oct 14, 2021 13.25 13.50 11.85 12.36 554,796 -0.93(-7.00%)
Oct 13, 2021 13.61 14.50 12.71 13.29 768,917 -0.43(-3.13%)
Oct 12, 2021 13.00 14.37 11.70 13.72 2,297,046 +0.93(+7.27%)
Oct 11, 2021 11.60 12.85 11.12 12.79 819,871 +1.73(+15.64%)
Oct 08, 2021 11.24 11.45 10.95 11.06 375,596 -0.02(-0.18%)
Oct 07, 2021 10.53 11.34 10.47 11.08 573,943 +0.68(+6.54%)
Oct 06, 2021 9.750 10.48 9.610 10.40 368,448 +0.41(+4.10%)
Oct 05, 2021 9.700 11.13 9.605 9.990 2,061,428 +1.22(+13.91%)
Oct 04, 2021 9.230 9.230 8.360 8.770 185,452 -0.53(-5.70%)
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.