Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
2.690
+0.083 (3.18%)
Jun 5, 2025, 4:00 PM - Market closed
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 |