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 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%)
Dec 01, 2023 0.2600 0.2790 0.2499 0.2649 117,302 +0.00(+1.88%)
Nov 30, 2023 0.2600 0.2700 0.2450 0.2600 378,154 +0.00(+0.42%)
Nov 29, 2023 0.2500 0.2824 0.2325 0.2589 755,547 +0.01(+3.60%)
Nov 28, 2023 0.2600 0.2629 0.2425 0.2499 603,883 -0.00(-1.11%)
Nov 27, 2023 0.2900 0.2900 0.2501 0.2527 1,022,632 -0.03(-9.72%)
Nov 24, 2023 0.2700 0.2800 0.2600 0.2799 237,584 +0.01(+3.67%)
Nov 22, 2023 0.2600 0.2750 0.2454 0.2700 229,886 +0.00(+1.50%)
Nov 21, 2023 0.2500 0.2857 0.2313 0.2660 1,329,878 +0.01(+2.35%)
Nov 20, 2023 0.2521 0.2610 0.2380 0.2599 291,324 +0.00(+0.00%)
Nov 17, 2023 0.2400 0.2600 0.2232 0.2599 439,831 +0.02(+10.41%)
Nov 16, 2023 0.2300 0.2400 0.2200 0.2354 261,356 +0.01(+2.35%)
Nov 15, 2023 0.2200 0.2515 0.2200 0.2300 447,151 -0.00(-0.04%)
Nov 14, 2023 0.2400 0.2450 0.2240 0.2301 383,853 -0.02(-7.92%)
Nov 13, 2023 0.2400 0.2599 0.2219 0.2499 984,876 -0.01(-3.36%)
Nov 10, 2023 0.2810 0.2810 0.2260 0.2586 1,123,930 -0.03(-10.74%)
Nov 09, 2023 0.2800 0.2999 0.2510 0.2897 296,582 +0.02(+6.90%)
Nov 08, 2023 0.2800 0.2857 0.2510 0.2710 72,767 -0.00(-0.37%)
Nov 07, 2023 0.2800 0.2800 0.2601 0.2720 76,367 -0.00(-1.16%)
Nov 06, 2023 0.2929 0.2929 0.2710 0.2752 103,354 -0.03(-8.87%)
Nov 03, 2023 0.2800 0.3199 0.2614 0.3020 186,908 +0.01(+4.72%)
Nov 02, 2023 0.2900 0.2900 0.2606 0.2884 247,297 +0.00(+0.70%)
Nov 01, 2023 0.2800 0.2899 0.2605 0.2864 131,432 -0.00(-1.21%)
Oct 31, 2023 0.2800 0.2899 0.2600 0.2899 188,395 +0.02(+5.57%)
Oct 30, 2023 0.2600 0.2800 0.2500 0.2746 345,522 +0.02(+9.84%)
Oct 27, 2023 0.2900 0.2900 0.2496 0.2500 409,551 -0.04(-13.76%)
Oct 26, 2023 0.2713 0.2949 0.2700 0.2899 101,942 +0.01(+3.65%)
Oct 25, 2023 0.2800 0.2830 0.2600 0.2797 399,057 +0.01(+3.98%)
Oct 24, 2023 0.2951 0.3000 0.2600 0.2690 618,718 -0.03(-8.84%)
Oct 23, 2023 0.2958 0.3000 0.2800 0.2951 266,338 +0.00(+0.07%)
Oct 20, 2023 0.3150 0.3168 0.2919 0.2949 233,374 -0.02(-5.18%)
Oct 19, 2023 0.3201 0.3299 0.3060 0.3110 329,307 -0.00(-0.89%)
Oct 18, 2023 0.3200 0.3301 0.3052 0.3138 281,853 -0.00(-0.19%)
Oct 17, 2023 0.3500 0.3500 0.3100 0.3144 430,525 -0.03(-7.53%)
Oct 16, 2023 0.3395 0.3500 0.3350 0.3400 228,966 -0.01(-2.86%)
Oct 13, 2023 0.3900 0.3900 0.3400 0.3500 794,070 -0.03(-7.14%)
Oct 12, 2023 0.3900 0.4100 0.3700 0.3769 867,167 -0.01(-3.36%)
Oct 11, 2023 0.3800 0.4000 0.3700 0.3900 256,762 +0.01(+1.30%)
Oct 10, 2023 0.3771 0.3950 0.3700 0.3850 150,348 +0.01(+1.32%)
Oct 09, 2023 0.3492 0.3801 0.3401 0.3800 391,059 +0.02(+5.56%)
Oct 06, 2023 0.3670 0.3800 0.3451 0.3600 538,439 +0.00(+0.00%)
Oct 05, 2023 0.3900 0.3900 0.3486 0.3600 323,957 -0.03(-7.00%)
Oct 04, 2023 0.4000 0.4200 0.3600 0.3871 474,348 +0.01(+2.30%)
Oct 03, 2023 0.3800 0.3901 0.3700 0.3784 395,657 -0.02(-5.40%)
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.