Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
2.651
+0.191 (7.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
Synaptogenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.51 | 2.65 | 2.47 | 2.65 | 2.65 | 10.00% | 10,425 |
| Nov 19, 2024 | 2.70 | 2.75 | 2.41 | 2.41 | 2.41 | -4.37% | 7,807 |
| Nov 18, 2024 | 2.43 | 2.69 | 2.43 | 2.52 | 2.52 | 5.00% | 22,762 |
| Nov 15, 2024 | 2.56 | 2.56 | 2.32 | 2.40 | 2.40 | -8.05% | 22,492 |
| Nov 14, 2024 | 2.74 | 2.75 | 2.60 | 2.61 | 2.61 | -4.67% | 15,503 |
| Nov 13, 2024 | 2.97 | 3.02 | 2.65 | 2.74 | 2.74 | -8.73% | 34,327 |
| Nov 12, 2024 | 3.05 | 3.18 | 3.00 | 3.00 | 3.00 | -4.61% | 11,514 |
| Nov 11, 2024 | 2.92 | 3.20 | 2.89 | 3.15 | 3.15 | 6.61% | 23,597 |
| Nov 8, 2024 | 2.94 | 2.96 | 2.88 | 2.95 | 2.95 | -4.22% | 8,915 |
| Nov 7, 2024 | 2.92 | 3.09 | 2.92 | 3.08 | 3.08 | 1.65% | 3,692 |
| Nov 6, 2024 | 2.96 | 3.04 | 2.86 | 3.03 | 3.03 | 6.32% | 11,786 |
| Nov 5, 2024 | 3.16 | 3.19 | 2.85 | 2.85 | 2.85 | - | 8,059 |
| Nov 4, 2024 | 2.96 | 2.97 | 2.84 | 2.85 | 2.85 | -3.72% | 17,698 |
| Nov 1, 2024 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 3,977 |
| Oct 31, 2024 | 2.98 | 3.10 | 2.98 | 2.98 | 2.98 | -3.09% | 8,417 |
| Oct 30, 2024 | 3.12 | 3.18 | 3.01 | 3.08 | 3.08 | -3.30% | 28,200 |
| Oct 29, 2024 | 3.14 | 3.22 | 3.10 | 3.18 | 3.18 | -1.24% | 12,115 |
| Oct 28, 2024 | 3.13 | 3.22 | 3.09 | 3.22 | 3.22 | 4.51% | 18,366 |
| Oct 25, 2024 | 3.11 | 3.17 | 3.06 | 3.08 | 3.08 | -1.91% | 15,510 |
| Oct 24, 2024 | 3.14 | 3.24 | 3.11 | 3.14 | 3.14 | -1.69% | 19,303 |
| Oct 23, 2024 | 3.31 | 3.37 | 3.13 | 3.20 | 3.20 | -8.08% | 6,541 |
| Oct 22, 2024 | 3.50 | 3.53 | 3.30 | 3.48 | 3.48 | -3.44% | 23,750 |
| Oct 21, 2024 | 3.30 | 3.70 | 3.21 | 3.60 | 3.60 | 11.18% | 78,558 |
| Oct 18, 2024 | 3.22 | 3.30 | 3.11 | 3.24 | 3.24 | 4.12% | 52,539 |
| Oct 17, 2024 | 3.22 | 3.27 | 3.04 | 3.11 | 3.11 | -6.04% | 50,600 |
| Oct 16, 2024 | 3.14 | 3.42 | 3.03 | 3.31 | 3.31 | 10.33% | 138,690 |
| Oct 15, 2024 | 2.84 | 3.40 | 2.84 | 3.00 | 3.00 | 6.38% | 139,770 |
| Oct 14, 2024 | 2.92 | 2.94 | 2.82 | 2.82 | 2.82 | -4.73% | 6,433 |
| Oct 11, 2024 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | 0.07% | 1,486 |
| Oct 10, 2024 | 2.81 | 2.96 | 2.81 | 2.96 | 2.96 | 0.27% | 11,672 |
| Oct 9, 2024 | 2.97 | 3.19 | 2.90 | 2.95 | 2.95 | -0.67% | 21,279 |
| Oct 8, 2024 | 2.86 | 3.20 | 2.86 | 2.97 | 2.97 | 3.85% | 18,891 |
| Oct 7, 2024 | 3.00 | 3.00 | 2.76 | 2.86 | 2.86 | -1.38% | 32,861 |
| Oct 4, 2024 | 2.89 | 3.20 | 2.89 | 2.90 | 2.90 | -0.34% | 15,906 |
| Oct 3, 2024 | 3.02 | 3.02 | 2.88 | 2.91 | 2.91 | -3.00% | 10,414 |
| Oct 2, 2024 | 2.97 | 3.14 | 2.97 | 3.00 | 3.00 | -1.32% | 15,248 |
| Oct 1, 2024 | 2.98 | 3.13 | 2.98 | 3.04 | 3.04 | 0.66% | 17,935 |
| Sep 30, 2024 | 3.12 | 3.12 | 2.97 | 3.02 | 3.02 | 1.65% | 12,743 |
| Sep 27, 2024 | 3.37 | 3.37 | 2.97 | 2.97 | 2.97 | -5.41% | 8,864 |
| Sep 26, 2024 | 3.07 | 3.25 | 2.98 | 3.14 | 3.14 | 2.31% | 22,607 |
| Sep 25, 2024 | 3.04 | 3.19 | 3.04 | 3.07 | 3.07 | -0.65% | 8,825 |
| Sep 24, 2024 | 3.24 | 3.24 | 3.01 | 3.09 | 3.09 | -0.64% | 10,199 |
| Sep 23, 2024 | 3.22 | 3.29 | 3.10 | 3.11 | 3.11 | -6.89% | 11,583 |
| Sep 20, 2024 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 2.45% | 9,011 |
| Sep 19, 2024 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | 0.62% | 6,246 |
| Sep 18, 2024 | 3.28 | 3.44 | 3.24 | 3.24 | 3.24 | 0.93% | 34,737 |
| Sep 17, 2024 | 3.04 | 3.21 | 3.02 | 3.21 | 3.21 | 4.56% | 16,880 |
| Sep 16, 2024 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -2.85% | 16,968 |
| Sep 13, 2024 | 3.01 | 3.16 | 2.89 | 3.16 | 3.16 | 10.88% | 28,785 |
| Sep 12, 2024 | 2.86 | 2.99 | 2.72 | 2.85 | 2.85 | -0.35% | 36,884 |
| Sep 11, 2024 | 3.50 | 3.60 | 2.80 | 2.86 | 2.86 | -19.21% | 137,394 |
| Sep 10, 2024 | 3.50 | 3.67 | 3.48 | 3.54 | 3.54 | 2.61% | 13,524 |
| Sep 9, 2024 | 3.41 | 3.59 | 3.40 | 3.45 | 3.45 | - | 9,285 |
| Sep 6, 2024 | 3.61 | 3.64 | 3.35 | 3.45 | 3.45 | -3.09% | 54,576 |
| Sep 5, 2024 | 3.73 | 3.73 | 3.44 | 3.56 | 3.56 | -0.84% | 23,134 |
| Sep 4, 2024 | 3.74 | 3.74 | 3.38 | 3.59 | 3.59 | -2.71% | 42,242 |
| Sep 3, 2024 | 3.96 | 3.96 | 3.56 | 3.69 | 3.69 | -6.72% | 53,892 |
| Aug 30, 2024 | 3.94 | 4.09 | 3.70 | 3.96 | 3.96 | 12.07% | 272,621 |
| Aug 29, 2024 | 3.61 | 3.62 | 3.50 | 3.53 | 3.53 | -1.26% | 13,130 |
| Aug 28, 2024 | 3.62 | 3.71 | 3.55 | 3.58 | 3.58 | -5.05% | 4,807 |
| Aug 27, 2024 | 3.80 | 3.80 | 3.59 | 3.77 | 3.77 | 1.21% | 3,616 |
| Aug 26, 2024 | 3.61 | 3.90 | 3.59 | 3.72 | 3.72 | 2.48% | 13,278 |
| Aug 23, 2024 | 3.94 | 3.94 | 3.61 | 3.63 | 3.63 | -2.68% | 26,445 |
| Aug 22, 2024 | 3.80 | 4.00 | 3.67 | 3.73 | 3.73 | -1.84% | 38,746 |
| Aug 21, 2024 | 3.80 | 3.91 | 3.72 | 3.80 | 3.80 | 1.33% | 6,241 |
| Aug 20, 2024 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 5.04% | 3,293 |
| Aug 19, 2024 | 3.73 | 3.79 | 3.57 | 3.57 | 3.57 | -3.51% | 7,438 |
| Aug 16, 2024 | 3.80 | 3.81 | 3.66 | 3.70 | 3.70 | -0.54% | 6,582 |
| Aug 15, 2024 | 3.57 | 3.79 | 3.55 | 3.72 | 3.72 | 4.79% | 25,334 |
| Aug 14, 2024 | 3.68 | 3.74 | 3.55 | 3.55 | 3.55 | -6.33% | 5,612 |
| Aug 13, 2024 | 3.52 | 3.88 | 3.52 | 3.79 | 3.79 | 6.16% | 19,926 |
| Aug 12, 2024 | 3.62 | 3.66 | 3.41 | 3.57 | 3.57 | - | 20,887 |
| Aug 9, 2024 | 3.48 | 3.64 | 3.48 | 3.57 | 3.57 | 0.56% | 12,185 |
| Aug 8, 2024 | 3.50 | 3.59 | 3.46 | 3.55 | 3.55 | 1.72% | 5,484 |
| Aug 7, 2024 | 3.48 | 3.60 | 3.42 | 3.49 | 3.49 | -0.29% | 9,812 |
| Aug 6, 2024 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | -2.51% | 18,638 |
| Aug 5, 2024 | 3.62 | 3.67 | 3.27 | 3.59 | 3.59 | -4.77% | 49,309 |
| Aug 2, 2024 | 3.91 | 4.00 | 3.56 | 3.77 | 3.77 | -6.68% | 43,002 |
| Aug 1, 2024 | 4.00 | 4.07 | 3.93 | 4.04 | 4.04 | -0.25% | 8,905 |
| Jul 31, 2024 | 4.04 | 4.09 | 3.93 | 4.05 | 4.05 | 1.50% | 14,116 |
| Jul 30, 2024 | 4.03 | 4.12 | 3.90 | 3.99 | 3.99 | -2.68% | 13,240 |
| Jul 29, 2024 | 4.29 | 4.29 | 4.03 | 4.10 | 4.10 | -3.53% | 33,864 |
| Jul 26, 2024 | 4.16 | 4.37 | 4.12 | 4.25 | 4.25 | 2.66% | 41,744 |
| Jul 25, 2024 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | 0.49% | 14,321 |
| Jul 24, 2024 | 4.18 | 4.50 | 4.12 | 4.12 | 4.12 | -1.90% | 57,520 |
| Jul 23, 2024 | 4.28 | 4.75 | 4.15 | 4.20 | 4.20 | -1.87% | 184,336 |
| Jul 22, 2024 | 4.31 | 4.39 | 4.20 | 4.28 | 4.28 | -4.68% | 14,563 |
| Jul 19, 2024 | 4.28 | 4.49 | 4.28 | 4.49 | 4.49 | 4.42% | 7,408 |
| Jul 18, 2024 | 4.55 | 4.70 | 4.30 | 4.30 | 4.30 | -4.02% | 33,850 |
| Jul 17, 2024 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | 0.90% | 4,141 |
| Jul 16, 2024 | 4.55 | 4.62 | 4.35 | 4.44 | 4.44 | 0.23% | 40,788 |
| Jul 15, 2024 | 4.49 | 4.55 | 4.41 | 4.43 | 4.43 | -1.77% | 7,178 |
| Jul 12, 2024 | 4.26 | 4.51 | 4.13 | 4.51 | 4.51 | 3.44% | 25,082 |
| Jul 11, 2024 | 4.55 | 4.70 | 4.16 | 4.36 | 4.36 | 1.66% | 138,889 |
| Jul 10, 2024 | 4.49 | 4.67 | 4.16 | 4.29 | 4.29 | -4.69% | 45,294 |
| Jul 9, 2024 | 4.11 | 4.65 | 4.09 | 4.50 | 4.50 | 10.02% | 83,569 |
| Jul 8, 2024 | 4.17 | 4.17 | 4.06 | 4.09 | 4.09 | -0.49% | 3,485 |
| Jul 5, 2024 | 4.17 | 4.17 | 4.01 | 4.11 | 4.11 | 1.23% | 4,715 |
| Jul 3, 2024 | 4.14 | 4.25 | 3.92 | 4.06 | 4.06 | 1.00% | 22,565 |
| Jul 2, 2024 | 4.07 | 4.13 | 3.95 | 4.02 | 4.02 | -3.13% | 10,813 |