Synaptogenix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	2.72	2.76	2.59	2.69	2.69	3.18%	19,827
Jun 4, 2025	2.51	2.61	2.51	2.61	2.61	0.27%	9,664
Jun 3, 2025	2.66	2.72	2.60	2.60	2.60	-2.80%	39,414
Jun 2, 2025	2.57	2.73	2.55	2.68	2.68	6.36%	69,495
May 30, 2025	2.45	2.58	2.38	2.52	2.52	0.60%	48,796
May 29, 2025	2.12	2.55	2.12	2.50	2.50	15.74%	50,288
May 28, 2025	2.24	2.35	2.16	2.16	2.16	-10.74%	3,812
May 27, 2025	2.34	2.48	2.28	2.42	2.42	7.08%	20,809
May 23, 2025	2.21	2.29	2.19	2.26	2.26	2.26%	2,869
May 22, 2025	2.21	2.21	2.21	2.21	2.21	-3.87%	4,271
May 21, 2025	2.23	2.30	2.23	2.30	2.30	0.39%	572
May 20, 2025	2.20	2.40	2.20	2.29	2.29	-	2,490
May 19, 2025	2.24	2.36	2.15	2.29	2.29	6.02%	2,463
May 16, 2025	2.32	2.40	2.16	2.16	2.16	-2.70%	13,490
May 15, 2025	2.52	2.52	2.21	2.22	2.22	-7.65%	16,770
May 14, 2025	2.49	2.53	2.26	2.40	2.40	-3.65%	25,945
May 13, 2025	2.40	2.53	2.40	2.50	2.50	-0.20%	3,044
May 12, 2025	2.53	2.55	2.35	2.50	2.50	3.73%	14,112
May 9, 2025	2.42	2.42	2.41	2.41	2.41	0.42%	2,468
May 8, 2025	2.41	2.49	2.40	2.40	2.40	1.65%	3,410
May 7, 2025	2.35	2.36	2.35	2.36	2.36	-3.08%	1,971
May 6, 2025	2.58	2.58	2.34	2.44	2.44	1.33%	1,368
May 5, 2025	2.40	2.40	2.40	2.40	2.40	-0.66%	2,678
May 2, 2025	2.42	2.42	2.35	2.42	2.42	-1.63%	2,269
May 1, 2025	2.40	2.58	2.40	2.46	2.46	1.23%	17,886
Apr 30, 2025	2.31	2.53	2.31	2.43	2.43	2.32%	4,900
Apr 29, 2025	2.33	2.44	2.31	2.38	2.38	-2.66%	11,055
Apr 28, 2025	2.39	2.44	2.34	2.44	2.44	4.95%	5,885
Apr 25, 2025	2.35	2.38	2.25	2.33	2.33	1.13%	3,023
Apr 24, 2025	2.30	2.33	2.23	2.30	2.30	1.32%	4,072
Apr 23, 2025	2.28	2.28	2.11	2.27	2.27	8.25%	8,793
Apr 22, 2025	2.10	2.10	2.10	2.10	2.10	2.24%	652
Apr 21, 2025	2.05	2.21	2.05	2.05	2.05	-3.07%	6,307
Apr 17, 2025	2.21	2.21	2.09	2.12	2.12	-5.37%	2,130
Apr 16, 2025	2.18	2.24	2.18	2.24	2.24	2.52%	2,384
Apr 15, 2025	2.12	2.29	2.12	2.18	2.18	2.83%	7,369
Apr 14, 2025	2.22	2.22	1.93	2.12	2.12	-7.02%	3,691
Apr 11, 2025	2.06	2.28	2.06	2.28	2.28	6.29%	2,523
Apr 10, 2025	2.19	2.45	2.13	2.15	2.15	2.09%	21,642
Apr 9, 2025	1.92	2.25	1.88	2.10	2.10	-0.80%	48,174
Apr 8, 2025	2.02	2.20	2.02	2.12	2.12	5.64%	4,016
Apr 7, 2025	1.84	2.04	1.84	2.01	2.01	-0.74%	30,252
Apr 4, 2025	2.26	2.26	2.00	2.02	2.02	-11.01%	26,587
Apr 3, 2025	2.36	2.36	2.27	2.27	2.27	-4.22%	6,153
Apr 2, 2025	2.36	2.37	2.33	2.37	2.37	-2.55%	5,399
Apr 1, 2025	2.38	2.43	2.28	2.43	2.43	0.50%	13,865
Mar 31, 2025	2.47	2.53	2.42	2.42	2.42	-9.70%	10,589
Mar 28, 2025	2.71	2.78	2.48	2.68	2.68	0.37%	17,592
Mar 27, 2025	2.73	2.73	2.62	2.67	2.67	1.14%	8,365
Mar 26, 2025	2.64	2.64	2.64	2.64	2.64	-	487