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 (%)
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%)
Oct 01, 2021 9.940 9.940 9.010 9.300 220,792 -0.64(-6.44%)
Sep 30, 2021 9.820 10.75 9.630 9.940 441,426 +0.18(+1.84%)
Sep 29, 2021 9.500 9.890 9.380 9.760 192,469 +0.34(+3.61%)
Sep 28, 2021 9.700 9.700 8.910 9.420 202,072 -0.33(-3.38%)
Sep 27, 2021 9.390 10.05 9.230 9.750 216,728 +0.45(+4.84%)
Sep 24, 2021 9.400 9.580 9.100 9.300 101,763 -0.14(-1.48%)
Sep 23, 2021 9.290 9.800 9.170 9.440 212,681 +0.10(+1.07%)
Sep 22, 2021 8.710 9.566 8.560 9.340 368,344 +0.54(+6.14%)
Sep 21, 2021 7.870 9.230 7.870 8.800 536,834 +0.98(+12.53%)
Sep 20, 2021 7.130 7.970 7.130 7.820 337,103 +0.56(+7.71%)
Sep 17, 2021 6.770 7.920 6.770 7.260 410,948 +0.50(+7.40%)
Sep 16, 2021 6.750 6.830 6.700 6.760 54,361 +0.11(+1.65%)
Sep 15, 2021 6.690 6.900 6.650 6.650 60,436 -0.04(-0.60%)
Sep 14, 2021 6.710 6.840 6.524 6.690 134,811 -0.05(-0.74%)
Sep 13, 2021 6.820 6.850 6.580 6.740 86,235 -0.04(-0.59%)
Sep 10, 2021 6.860 6.890 6.650 6.780 87,285 +0.05(+0.74%)
Sep 09, 2021 6.630 7.100 6.558 6.730 190,493 +0.08(+1.20%)
Sep 08, 2021 6.770 6.770 6.520 6.650 52,537 -0.12(-1.77%)
Sep 07, 2021 6.750 6.920 6.640 6.770 70,133 +0.03(+0.45%)
Sep 03, 2021 6.810 6.850 6.610 6.740 168,292 -0.03(-0.44%)
Sep 02, 2021 6.650 6.944 6.580 6.770 138,910 +0.07(+1.04%)
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.