NasdaqCM - Delayed Quote USD

Synaptogenix, Inc. (SNPX)

Compare
3.0700 +0.5300 (+20.87%)
At close: December 20 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.7500 3.1500 2.7500 3.0700 3.0700 96,200
Dec 19, 2024 2.5200 2.6500 2.5200 2.5650 2.5650 18,600
Dec 18, 2024 2.6900 2.6900 2.5700 2.5700 2.5700 7,400
Dec 17, 2024 2.7490 2.7490 2.5880 2.7100 2.7100 8,600
Dec 16, 2024 2.7000 2.8000 2.7000 2.7650 2.7650 1,100
Dec 13, 2024 2.7600 2.7800 2.5920 2.6900 2.6900 1,900
Dec 12, 2024 2.8200 2.8970 2.5240 2.6800 2.6800 14,300
Dec 11, 2024 2.8900 2.9700 2.8900 2.9700 2.9700 4,800
Dec 10, 2024 2.9400 2.9400 2.8800 2.8800 2.8800 800
Dec 9, 2024 2.8600 3.1000 2.8600 2.9000 2.9000 24,500
Dec 6, 2024 2.8800 2.9600 2.8000 2.8400 2.8400 8,800
Dec 5, 2024 2.7600 3.0480 2.7600 2.9600 2.9600 2,700
Dec 4, 2024 2.8000 3.1270 2.6400 3.0300 3.0300 10,500
Dec 3, 2024 3.0800 3.1400 2.9700 3.0200 3.0200 11,100
Dec 2, 2024 2.8500 3.1500 2.7400 3.1300 3.1300 54,000
Nov 29, 2024 2.7900 2.8900 2.7700 2.8820 2.8820 13,200
Nov 27, 2024 2.7200 2.8050 2.4900 2.7200 2.7200 60,900
Nov 26, 2024 2.7100 2.7960 2.6000 2.7190 2.7190 10,800
Nov 25, 2024 2.6500 2.8200 2.6500 2.7100 2.7100 15,900
Nov 22, 2024 2.3490 2.6000 2.3490 2.6000 2.6000 4,600
Nov 21, 2024 2.6000 2.6000 2.5600 2.5650 2.5650 3,300
Nov 20, 2024 2.5100 2.6510 2.4660 2.6510 2.6510 10,400
Nov 19, 2024 2.6950 2.7500 2.4100 2.4100 2.4100 7,700
Nov 18, 2024 2.4300 2.6900 2.4300 2.5200 2.5200 22,800
Nov 15, 2024 2.5600 2.5600 2.3200 2.4000 2.4000 22,500
Nov 14, 2024 2.7400 2.7460 2.5950 2.6100 2.6100 15,500
Nov 13, 2024 2.9700 3.0200 2.6500 2.7380 2.7380 34,300
Nov 12, 2024 3.0500 3.1800 3.0000 3.0000 3.0000 11,500
Nov 11, 2024 2.9160 3.1950 2.8940 3.1450 3.1450 23,500
Nov 8, 2024 2.9400 2.9600 2.8800 2.9500 2.9500 8,900
Nov 7, 2024 2.9200 3.0900 2.9200 3.0800 3.0800 3,700
Nov 6, 2024 2.9600 3.0400 2.8600 3.0300 3.0300 11,800
Nov 5, 2024 3.1600 3.1900 2.8500 2.8500 2.8500 8,100
Nov 4, 2024 2.9600 2.9700 2.8400 2.8500 2.8500 17,700
Nov 1, 2024 3.0200 3.0380 2.9600 2.9600 2.9600 4,000
Oct 31, 2024 2.9800 3.1000 2.9800 2.9800 2.9800 8,400
Oct 30, 2024 3.1200 3.1750 3.0100 3.0750 3.0750 28,200
Oct 29, 2024 3.1400 3.2200 3.1000 3.1800 3.1800 12,100
Oct 28, 2024 3.1300 3.2200 3.0900 3.2200 3.2200 18,400
Oct 25, 2024 3.1100 3.1650 3.0600 3.0810 3.0810 15,500
Oct 24, 2024 3.1400 3.2400 3.1100 3.1410 3.1410 19,300
Oct 23, 2024 3.3100 3.3700 3.1310 3.1950 3.1950 6,500
Oct 22, 2024 3.5000 3.5300 3.3000 3.4760 3.4760 23,700
Oct 21, 2024 3.3000 3.7000 3.2100 3.6000 3.6000 78,500
Oct 18, 2024 3.2200 3.3000 3.1100 3.2380 3.2380 52,500
Oct 17, 2024 3.2200 3.2650 3.0400 3.1100 3.1100 50,600
Oct 16, 2024 3.1400 3.4230 3.0300 3.3100 3.3100 138,700
Oct 15, 2024 2.8400 3.4000 2.8400 3.0000 3.0000 139,600
Oct 14, 2024 2.9200 2.9350 2.8200 2.8200 2.8200 6,400
Oct 11, 2024 2.8700 2.9600 2.8700 2.9600 2.9600 1,500
Oct 10, 2024 2.8070 2.9580 2.8070 2.9580 2.9580 11,700
Oct 9, 2024 2.9700 3.1900 2.9000 2.9500 2.9500 21,300
Oct 8, 2024 2.8600 3.2000 2.8600 2.9700 2.9700 18,900
Oct 7, 2024 3.0000 3.0000 2.7600 2.8600 2.8600 32,900
Oct 4, 2024 2.8900 3.2000 2.8900 2.9000 2.9000 15,900
Oct 3, 2024 3.0180 3.0190 2.8800 2.9100 2.9100 10,400
Oct 2, 2024 2.9700 3.1400 2.9700 3.0000 3.0000 15,200
Oct 1, 2024 2.9800 3.1250 2.9800 3.0400 3.0400 17,900
Sep 30, 2024 3.1200 3.1200 2.9700 3.0200 3.0200 12,700
Sep 27, 2024 3.3700 3.3700 2.9710 2.9710 2.9710 8,800
Sep 26, 2024 3.0740 3.2500 2.9800 3.1410 3.1410 22,600
Sep 25, 2024 3.0400 3.1900 3.0400 3.0700 3.0700 8,800
Sep 24, 2024 3.2400 3.2400 3.0100 3.0900 3.0900 10,200
Sep 23, 2024 3.2200 3.2850 3.0980 3.1100 3.1100 11,400
Sep 20, 2024 3.2300 3.3400 3.2200 3.3400 3.3400 9,000
Sep 19, 2024 3.3350 3.3350 3.2600 3.2600 3.2600 6,200
Sep 18, 2024 3.2800 3.4400 3.2400 3.2400 3.2400 34,700
Sep 17, 2024 3.0400 3.2100 3.0180 3.2100 3.2100 16,900
Sep 16, 2024 3.1800 3.1800 3.0100 3.0700 3.0700 17,000
Sep 13, 2024 3.0100 3.1600 2.8900 3.1600 3.1600 28,800
Sep 12, 2024 2.8610 2.9880 2.7200 2.8500 2.8500 36,900
Sep 11, 2024 3.5000 3.5950 2.8000 2.8600 2.8600 137,400
Sep 10, 2024 3.5000 3.6700 3.4800 3.5400 3.5400 13,500
Sep 9, 2024 3.4100 3.5900 3.4000 3.4500 3.4500 9,300
Sep 6, 2024 3.6100 3.6440 3.3500 3.4500 3.4500 54,600
Sep 5, 2024 3.7320 3.7320 3.4400 3.5600 3.5600 23,100
Sep 4, 2024 3.7400 3.7400 3.3800 3.5900 3.5900 42,200
Sep 3, 2024 3.9600 3.9600 3.5600 3.6900 3.6900 53,700
Aug 30, 2024 3.9400 4.0900 3.7000 3.9560 3.9560 272,600
Aug 29, 2024 3.6120 3.6200 3.5000 3.5300 3.5300 13,000
Aug 28, 2024 3.6200 3.7100 3.5500 3.5750 3.5750 4,800
Aug 27, 2024 3.8000 3.8000 3.5900 3.7650 3.7650 3,600
Aug 26, 2024 3.6100 3.8970 3.5860 3.7200 3.7200 13,300
Aug 23, 2024 3.9400 3.9400 3.6050 3.6300 3.6300 26,400
Aug 22, 2024 3.8000 4.0000 3.6700 3.7300 3.7300 38,700
Aug 21, 2024 3.8000 3.9100 3.7200 3.8000 3.8000 6,200
Aug 20, 2024 3.5700 3.7500 3.5700 3.7500 3.7500 3,300
Aug 19, 2024 3.7250 3.7900 3.5700 3.5700 3.5700 7,400
Aug 16, 2024 3.8000 3.8100 3.6600 3.7000 3.7000 6,600
Aug 15, 2024 3.5720 3.7900 3.5520 3.7200 3.7200 25,300
Aug 14, 2024 3.6750 3.7400 3.5500 3.5500 3.5500 5,600
Aug 13, 2024 3.5200 3.8800 3.5200 3.7900 3.7900 19,900
Aug 12, 2024 3.6200 3.6600 3.4100 3.5700 3.5700 20,900
Aug 9, 2024 3.4800 3.6400 3.4800 3.5700 3.5700 12,200
Aug 8, 2024 3.5000 3.5900 3.4600 3.5500 3.5500 5,500
Aug 7, 2024 3.4800 3.6000 3.4200 3.4900 3.4900 9,800
Aug 6, 2024 3.7800 3.7800 3.5000 3.5000 3.5000 18,600
Aug 5, 2024 3.6200 3.6700 3.2690 3.5900 3.5900 49,300
Aug 2, 2024 3.9100 4.0000 3.5550 3.7700 3.7700 43,000
Aug 1, 2024 4.0000 4.0700 3.9330 4.0400 4.0400 8,900
Jul 31, 2024 4.0400 4.0900 3.9300 4.0500 4.0500 14,100
Jul 30, 2024 4.0300 4.1200 3.8950 3.9900 3.9900 13,200
Jul 29, 2024 4.2900 4.2900 4.0300 4.1000 4.1000 33,900
Jul 26, 2024 4.1600 4.3730 4.1200 4.2500 4.2500 41,700
Jul 25, 2024 4.2770 4.2770 4.1210 4.1400 4.1400 14,300
Jul 24, 2024 4.1800 4.5000 4.1200 4.1200 4.1200 57,500
Jul 23, 2024 4.2800 4.7500 4.1500 4.2000 4.2000 184,300
Jul 22, 2024 4.3120 4.3900 4.2000 4.2800 4.2800 14,600
Jul 19, 2024 4.2800 4.4900 4.2800 4.4900 4.4900 7,400
Jul 18, 2024 4.5500 4.7000 4.3000 4.3000 4.3000 33,900
Jul 17, 2024 4.3500 4.5000 4.3500 4.4800 4.4800 4,100
Jul 16, 2024 4.5500 4.6200 4.3500 4.4400 4.4400 40,700
Jul 15, 2024 4.4900 4.5500 4.4100 4.4300 4.4300 7,100
Jul 12, 2024 4.2600 4.5100 4.1300 4.5100 4.5100 25,100
Jul 11, 2024 4.5500 4.7000 4.1600 4.3600 4.3600 138,900
Jul 10, 2024 4.4900 4.6670 4.1600 4.2890 4.2890 45,300
Jul 9, 2024 4.1100 4.6500 4.0900 4.5000 4.5000 79,500
Jul 8, 2024 4.1700 4.1700 4.0600 4.0900 4.0900 3,500
Jul 5, 2024 4.1700 4.1700 4.0100 4.1100 4.1100 4,700
Jul 3, 2024 4.1400 4.2500 3.9200 4.0600 4.0600 22,600
Jul 2, 2024 4.0700 4.1300 3.9450 4.0200 4.0200 10,800
Jul 1, 2024 4.0400 4.1500 3.9500 4.1500 4.1500 12,800
Jun 28, 2024 4.1000 4.1500 3.9700 4.1000 4.1000 13,700
Jun 27, 2024 4.3200 4.3300 3.8700 4.1000 4.1000 47,900
Jun 26, 2024 4.4400 4.4600 4.0700 4.2100 4.2100 83,100
Jun 25, 2024 4.5120 5.0500 4.3000 4.3300 4.3300 314,900
Jun 24, 2024 4.3000 4.4700 4.2000 4.4700 4.4700 30,800
Jun 21, 2024 4.2600 4.3400 4.2300 4.2300 4.2300 16,000
Jun 20, 2024 4.3400 4.4700 4.2400 4.2500 4.2500 4,200
Jun 18, 2024 4.3000 4.4200 4.3000 4.4200 4.4200 4,000
Jun 17, 2024 4.4900 4.6100 4.2370 4.3500 4.3500 35,700
Jun 14, 2024 4.3000 4.6500 4.2400 4.6100 4.6100 27,900
Jun 13, 2024 4.2700 4.5000 4.2200 4.3700 4.3700 10,800
Jun 12, 2024 4.2500 4.3900 4.1700 4.3900 4.3900 22,000
Jun 11, 2024 4.1910 4.2000 4.0600 4.2000 4.2000 16,100
Jun 10, 2024 4.2830 4.3000 4.1500 4.1600 4.1600 15,200
Jun 7, 2024 4.1600 4.2000 3.8910 4.1700 4.1700 28,500
Jun 6, 2024 4.2000 4.3000 4.1700 4.1700 4.1700 35,300
Jun 5, 2024 4.4000 4.5900 4.1200 4.1600 4.1600 121,700
Jun 4, 2024 4.3900 4.6000 4.3000 4.3400 4.3400 29,000
Jun 3, 2024 4.6000 4.6000 4.4700 4.6000 4.6000 2,800
May 31, 2024 4.5500 4.6000 4.4500 4.5500 4.5500 10,800
May 30, 2024 4.4700 4.4700 4.4000 4.4400 4.4400 5,100
May 29, 2024 4.6150 4.6980 4.3200 4.3900 4.3900 37,500
May 28, 2024 4.6900 4.6900 4.4500 4.5900 4.5900 15,900
May 24, 2024 4.8100 4.8200 4.5000 4.5100 4.5100 12,400
May 23, 2024 4.8300 4.8300 4.5400 4.6800 4.6800 24,200
May 22, 2024 4.7680 4.8900 4.7500 4.8300 4.8300 14,600
May 21, 2024 4.8200 5.0000 4.8200 4.9500 4.9500 7,100
May 20, 2024 4.8700 5.0400 4.8200 4.8400 4.8400 36,000
May 17, 2024 4.7500 5.0100 4.7500 4.7500 4.7500 24,900
May 16, 2024 4.8610 5.0000 4.7000 4.9100 4.9100 36,900
May 15, 2024 4.6900 5.0900 4.5000 4.7100 4.7100 92,700
May 14, 2024 4.5500 4.7900 4.4200 4.7600 4.7600 67,700
May 13, 2024 4.6200 4.6600 4.3500 4.5200 4.5200 38,600
May 10, 2024 4.9000 4.9000 4.5700 4.5700 4.5700 28,900
May 9, 2024 4.6540 4.8380 4.5450 4.7100 4.7100 35,300
May 8, 2024 4.5290 4.7700 4.5200 4.6500 4.6500 39,000
May 7, 2024 4.7500 4.9800 4.6300 4.6800 4.6800 77,700
May 6, 2024 5.0300 5.0400 4.4400 4.7100 4.7100 58,000
May 3, 2024 4.8400 5.3800 4.7200 5.0900 5.0900 165,100
May 2, 2024 4.9500 5.1800 4.7000 4.7600 4.7600 48,700
May 1, 2024 4.7000 4.9900 4.3700 4.8300 4.8300 53,100
Apr 30, 2024 4.4000 5.1200 4.3500 4.7400 4.7400 223,000
Apr 29, 2024 4.4900 4.5800 4.4100 4.4520 4.4520 21,900
Apr 26, 2024 4.5400 4.5400 4.3400 4.5300 4.5300 6,900
Apr 25, 2024 4.4500 4.6000 4.4130 4.4130 4.4130 3,500
Apr 24, 2024 4.5800 4.6900 4.4810 4.5600 4.5600 14,400
Apr 23, 2024 4.3900 4.7900 4.3810 4.5700 4.5700 40,600
Apr 22, 2024 4.5000 4.5000 4.2000 4.3600 4.3600 53,600
Apr 19, 2024 4.6400 4.7100 4.2520 4.3300 4.3300 29,900
Apr 18, 2024 4.7300 4.9500 4.6000 4.6600 4.6600 42,200
Apr 17, 2024 4.6900 4.9590 4.3750 4.8000 4.8000 122,000
Apr 16, 2024 4.5000 4.8900 4.4300 4.6500 4.6500 93,300
Apr 15, 2024 4.7200 4.8000 4.4200 4.4200 4.4200 95,400
Apr 12, 2024 4.8300 5.0370 4.5700 4.6870 4.6870 82,800
Apr 11, 2024 4.7100 5.0700 4.6100 4.8250 4.8250 72,600
Apr 10, 2024 4.8500 4.9200 4.5500 4.7000 4.7000 56,500
Apr 9, 2024 5.7800 5.9500 4.7720 4.9400 4.9400 249,900
Apr 8, 2024 4.8100 6.2170 4.7700 5.3900 5.3900 276,900
Apr 5, 2024 1:25 Stock Splits
Apr 5, 2024 4.1500 5.3500 4.1500 5.0000 5.0000 137,400
Apr 4, 2024 4.3000 5.1250 4.3000 4.5250 4.5250 47,616
Apr 3, 2024 4.6250 4.6750 3.8750 4.5000 4.5000 69,328
Apr 2, 2024 4.7250 4.8500 4.2750 4.6000 4.6000 5,700
Apr 1, 2024 4.8250 4.8500 4.5000 4.6000 4.6000 4,276
Mar 28, 2024 4.9750 5.1250 4.7000 4.7000 4.7000 4,936
Mar 27, 2024 4.9500 5.1750 4.7500 4.7750 4.7750 5,392
Mar 26, 2024 4.6500 5.1000 4.4500 4.9500 4.9500 10,692
Mar 25, 2024 4.5000 4.9500 4.2000 4.5750 4.5750 31,680
Mar 22, 2024 4.7500 5.0000 4.6500 4.6750 4.6750 7,236
Mar 21, 2024 4.9500 5.2500 4.5250 4.8500 4.8500 8,652
Mar 20, 2024 5.3750 5.3750 4.8750 4.9250 4.9250 6,876
Mar 19, 2024 4.8750 5.4500 4.8750 5.2750 5.2750 10,972
Mar 18, 2024 5.0500 5.0750 4.8250 4.9250 4.9250 5,464
Mar 15, 2024 4.5500 5.1250 4.5000 5.0500 5.0500 16,048
Mar 14, 2024 4.6500 4.6500 4.2500 4.5000 4.5000 11,072
Mar 13, 2024 4.7250 4.7500 4.3750 4.4750 4.4750 6,200
Mar 12, 2024 4.7000 4.7500 4.2500 4.3750 4.3750 10,268
Mar 11, 2024 4.6000 4.7500 4.3000 4.4500 4.4500 9,108
Mar 8, 2024 4.7250 4.7500 4.3750 4.6000 4.6000 4,896
Mar 7, 2024 4.7500 4.7500 4.2500 4.6000 4.6000 21,736
Mar 6, 2024 4.5500 5.0000 4.4500 4.6500 4.6500 12,108
Mar 5, 2024 4.6000 5.1250 4.4250 4.8000 4.8000 13,500
Mar 4, 2024 5.3000 5.3750 4.3750 4.7000 4.7000 48,768
Mar 1, 2024 5.2750 5.4750 5.1000 5.1250 5.1250 25,296
Feb 29, 2024 5.3250 5.8750 5.0500 5.4500 5.4500 67,468
Feb 28, 2024 5.2250 5.4250 5.0000 5.4250 5.4250 54,852
Feb 27, 2024 4.7000 5.2500 4.3000 5.0250 5.0250 55,452
Feb 26, 2024 4.6250 5.2500 4.1500 4.7250 4.7250 37,152
Feb 23, 2024 4.4750 4.7250 4.2500 4.6250 4.6250 24,840
Feb 22, 2024 5.1250 5.1250 4.5000 4.6750 4.6750 81,900
Feb 21, 2024 5.1250 7.2250 4.7750 6.6500 6.6500 352,240
Feb 20, 2024 4.5000 5.4250 4.2250 5.0750 5.0750 14,584
Feb 16, 2024 4.4750 4.7000 4.1750 4.4750 4.4750 13,608
Feb 15, 2024 4.1750 4.5000 4.1750 4.4750 4.4750 7,400
Feb 14, 2024 4.0500 4.3000 3.8250 4.1750 4.1750 9,548
Feb 13, 2024 4.1250 4.3750 3.5250 3.9750 3.9750 51,304
Feb 12, 2024 4.7500 4.9000 4.0500 4.2500 4.2500 54,528
Feb 9, 2024 4.9750 5.0000 4.8250 4.9000 4.9000 5,648
Feb 8, 2024 4.5500 4.9750 4.5250 4.9500 4.9500 4,684
Feb 7, 2024 4.9250 5.0000 4.7500 4.9750 4.9750 2,156
Feb 6, 2024 5.0250 5.1250 4.6750 5.0250 5.0250 8,168
Feb 5, 2024 4.9750 5.1500 4.5000 5.1250 5.1250 15,096
Feb 2, 2024 4.4500 5.0000 4.2500 4.9750 4.9750 28,568
Feb 1, 2024 4.3500 4.6000 4.1250 4.4750 4.4750 31,556
Jan 31, 2024 4.7500 5.0000 4.3000 4.6000 4.6000 363,744
Jan 30, 2024 5.0000 5.8750 4.7250 5.5000 5.5000 64,004
Jan 29, 2024 5.0750 5.0750 4.8250 4.9000 4.9000 3,712
Jan 26, 2024 5.0000 5.0750 4.8250 5.0000 5.0000 7,160
Jan 25, 2024 4.7500 5.0750 4.7500 5.0750 5.0750 4,756
Jan 24, 2024 4.8250 5.0000 4.5250 4.8750 4.8750 3,660
Jan 23, 2024 4.8000 5.1250 4.7250 4.8750 4.8750 15,556
Jan 22, 2024 6.0250 6.0750 4.5000 4.8250 4.8250 108,644
Jan 19, 2024 5.7500 6.4000 5.6000 6.0500 6.0500 15,640
Jan 18, 2024 6.0000 6.2750 5.7000 5.8250 5.8250 6,316
Jan 17, 2024 6.3000 6.3000 5.8750 6.0000 6.0000 3,296
Jan 16, 2024 6.6500 6.7000 5.8750 6.5000 6.5000 8,572
Jan 12, 2024 6.2500 6.7500 5.9250 6.5250 6.5250 8,796
Jan 11, 2024 6.3750 6.7500 5.8750 6.5750 6.5750 4,540
Jan 10, 2024 6.0750 6.5000 5.8750 6.2750 6.2750 7,432
Jan 9, 2024 6.1000 6.1250 5.8750 6.1000 6.1000 9,376
Jan 8, 2024 6.4500 6.5000 5.3250 6.2500 6.2500 29,248
Jan 5, 2024 6.1000 6.5750 6.0000 6.4750 6.4750 5,480
Jan 4, 2024 6.7500 6.7500 6.0500 6.1500 6.1500 15,892
Jan 3, 2024 7.5250 8.0000 6.2500 6.5000 6.5000 53,252
Jan 2, 2024 6.8750 8.7750 6.7750 7.3750 7.3750 23,940
Dec 29, 2023 6.9000 7.7500 6.7750 6.8000 6.8000 5,808
Dec 28, 2023 7.2250 7.2500 6.7500 7.2250 7.2250 8,452
Dec 27, 2023 6.7500 7.2500 6.7500 7.1750 7.1750 6,412
Dec 26, 2023 6.5000 7.0000 6.3750 6.9750 6.9750 10,348
Dec 22, 2023 6.7500 7.1000 6.2500 6.8500 6.8500 10,176
Dec 21, 2023 6.7500 6.9500 6.5000 6.7500 6.7500 1,508

Related Tickers

SLNO Soleno Therapeutics, Inc.
45.18
-0.04%
 
SYRE Spyre Therapeutics, Inc.
23.86
+3.16%
 
ANVS Annovis Bio, Inc.
4.3700
-0.68%
 
PSTV Plus Therapeutics, Inc.
1.0900
+10.10%
 
PROK ProKidney Corp.
1.5100
+3.42%
 
TFFP TFF Pharmaceuticals, Inc.
0.0650
-60.05%
 
RNAZ TransCode Therapeutics, Inc.
3.7600
-1.57%
 
AVTX Avalo Therapeutics, Inc.
8.91
-1.87%
 
ACOG Alpha Cognition Inc. Common Stock
4.9300
-0.60%
 
CDTX Cidara Therapeutics, Inc.
23.22
+3.15%