Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
2.980
-0.030 (-1.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Synaptogenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.98 | 3.10 | 2.98 | 2.98 | 2.98 | -3.25% | 8,583 |
| Oct 30, 2024 | 3.12 | 3.17 | 3.01 | 3.08 | 3.08 | -3.14% | 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 | 4.55% | 18,400 |
| 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 | -1.88% | 19,303 |
| Oct 23, 2024 | 3.31 | 3.37 | 3.13 | 3.20 | 3.20 | -8.05% | 6,541 |
| Oct 22, 2024 | 3.50 | 3.53 | 3.30 | 3.48 | 3.48 | -3.33% | 23,750 |
| Oct 21, 2024 | 3.30 | 3.70 | 3.21 | 3.60 | 3.60 | 11.11% | 78,558 |
| Oct 18, 2024 | 3.22 | 3.30 | 3.11 | 3.24 | 3.24 | 4.18% | 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% | 138,700 |
| 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 | - | 1,500 |
| Oct 10, 2024 | 2.81 | 2.96 | 2.81 | 2.96 | 2.96 | 0.34% | 11,700 |
| Oct 9, 2024 | 2.97 | 3.19 | 2.90 | 2.95 | 2.95 | -0.67% | 21,300 |
| Oct 8, 2024 | 2.86 | 3.20 | 2.86 | 2.97 | 2.97 | 3.85% | 18,900 |
| Oct 7, 2024 | 3.00 | 3.00 | 2.76 | 2.86 | 2.86 | -1.38% | 32,900 |
| 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 | 1.68% | 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 | 2.28% | 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% | 10,200 |
| 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% | 16,900 |
| Sep 16, 2024 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -2.85% | 17,000 |
| Sep 13, 2024 | 3.01 | 3.16 | 2.89 | 3.16 | 3.16 | 10.88% | 28,800 |
| Sep 12, 2024 | 2.86 | 2.99 | 2.72 | 2.85 | 2.85 | -0.35% | 36,900 |
| Sep 11, 2024 | 3.50 | 3.60 | 2.80 | 2.86 | 2.86 | -19.21% | 137,400 |
| 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 | - | 9,300 |
| Sep 6, 2024 | 3.61 | 3.64 | 3.35 | 3.45 | 3.45 | -3.09% | 54,600 |
| 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% | 42,245 |
| Sep 3, 2024 | 3.96 | 3.96 | 3.56 | 3.69 | 3.69 | -6.82% | 53,892 |
| Aug 30, 2024 | 3.94 | 4.09 | 3.70 | 3.96 | 3.96 | 12.18% | 272,621 |
| Aug 29, 2024 | 3.61 | 3.62 | 3.50 | 3.53 | 3.53 | -1.40% | 13,130 |
| Aug 28, 2024 | 3.62 | 3.71 | 3.55 | 3.58 | 3.58 | -5.04% | 4,807 |
| Aug 27, 2024 | 3.80 | 3.80 | 3.59 | 3.77 | 3.77 | 1.34% | 3,616 |
| Aug 26, 2024 | 3.61 | 3.90 | 3.59 | 3.72 | 3.72 | 2.48% | 13,300 |
| 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% | 3,300 |
| 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% | 6,600 |
| 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 | - | 20,900 |
| Aug 9, 2024 | 3.48 | 3.64 | 3.48 | 3.57 | 3.57 | 0.56% | 12,200 |
| Aug 8, 2024 | 3.50 | 3.59 | 3.46 | 3.55 | 3.55 | 1.72% | 5,500 |
| 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% | 33,900 |
| 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% | 14,600 |
| 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% | 33,900 |
| 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% | 25,100 |
| Jul 11, 2024 | 4.55 | 4.70 | 4.16 | 4.36 | 4.36 | 1.63% | 138,900 |
| Jul 10, 2024 | 4.49 | 4.67 | 4.16 | 4.29 | 4.29 | -4.67% | 45,300 |
| 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% | 3,500 |
| 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% | 22,600 |
| Jul 2, 2024 | 4.07 | 4.13 | 3.95 | 4.02 | 4.02 | -3.13% | 10,813 |
| Jul 1, 2024 | 4.04 | 4.15 | 3.95 | 4.15 | 4.15 | 1.22% | 12,800 |
| Jun 28, 2024 | 4.10 | 4.15 | 3.97 | 4.10 | 4.10 | - | 13,700 |
| Jun 27, 2024 | 4.32 | 4.33 | 3.87 | 4.10 | 4.10 | -2.61% | 47,948 |
| Jun 26, 2024 | 4.44 | 4.46 | 4.07 | 4.21 | 4.21 | -2.77% | 83,176 |
| Jun 25, 2024 | 4.51 | 5.05 | 4.30 | 4.33 | 4.33 | -3.13% | 314,905 |
| Jun 24, 2024 | 4.30 | 4.47 | 4.20 | 4.47 | 4.47 | 5.67% | 30,800 |
| Jun 21, 2024 | 4.26 | 4.34 | 4.23 | 4.23 | 4.23 | -0.47% | 16,000 |
| Jun 20, 2024 | 4.34 | 4.47 | 4.24 | 4.25 | 4.25 | -3.85% | 4,200 |
| Jun 18, 2024 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 1.61% | 4,001 |
| Jun 17, 2024 | 4.49 | 4.61 | 4.24 | 4.35 | 4.35 | -5.64% | 35,735 |
| Jun 14, 2024 | 4.30 | 4.65 | 4.24 | 4.61 | 4.61 | 5.49% | 27,920 |
| Jun 13, 2024 | 4.27 | 4.50 | 4.22 | 4.37 | 4.37 | -0.46% | 10,800 |
| Jun 12, 2024 | 4.25 | 4.39 | 4.17 | 4.39 | 4.39 | 4.52% | 22,000 |
| Jun 11, 2024 | 4.19 | 4.20 | 4.06 | 4.20 | 4.20 | 0.96% | 16,100 |