Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
2.432
+0.012 (0.51%)
At close: Apr 1, 2025, 4:00 PM
2.562
+0.130 (5.34%)
After-hours: Apr 1, 2025, 4:04 PM EDT
Synaptogenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.38 | 2.39 | 2.28 | 2.28 | - | -5.79% | 12,961 |
| 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 |
| Mar 25, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | 2.72% | 2,768 |
| Mar 24, 2025 | 2.59 | 2.70 | 2.56 | 2.57 | 2.57 | -0.77% | 5,325 |
| Mar 21, 2025 | 2.54 | 2.60 | 2.49 | 2.59 | 2.59 | -1.63% | 18,875 |
| Mar 20, 2025 | 2.15 | 2.63 | 2.15 | 2.63 | 2.63 | -4.64% | 17,905 |
| Mar 19, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -3.43% | 4,962 |
| Mar 18, 2025 | 2.83 | 2.88 | 2.78 | 2.86 | 2.86 | 2.11% | 9,572 |
| Mar 17, 2025 | 2.82 | 2.87 | 2.76 | 2.80 | 2.80 | 2.94% | 20,601 |
| Mar 14, 2025 | 2.67 | 3.06 | 2.67 | 2.72 | 2.72 | -6.21% | 4,489 |
| Mar 13, 2025 | 2.90 | 3.06 | 2.82 | 2.90 | 2.90 | - | 2,099 |
| Mar 12, 2025 | 3.06 | 3.06 | 2.80 | 2.90 | 2.90 | -0.34% | 5,379 |
| Mar 11, 2025 | 2.96 | 3.19 | 2.83 | 2.91 | 2.91 | 3.56% | 4,188 |
| Mar 10, 2025 | 2.91 | 2.93 | 2.81 | 2.81 | 2.81 | -2.97% | 905 |
| Mar 7, 2025 | 2.84 | 3.31 | 2.84 | 2.90 | 2.90 | 3.13% | 3,730 |
| Mar 6, 2025 | 2.77 | 3.01 | 2.77 | 2.81 | 2.81 | -1.02% | 3,463 |
| Mar 5, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 4.80% | 1,200 |
| Mar 4, 2025 | 2.61 | 2.71 | 2.55 | 2.71 | 2.71 | 3.72% | 9,239 |
| Mar 3, 2025 | 2.60 | 2.71 | 2.56 | 2.61 | 2.61 | -3.33% | 3,953 |
| Feb 28, 2025 | 2.68 | 2.70 | 2.60 | 2.70 | 2.70 | -3.23% | 4,703 |
| Feb 27, 2025 | 2.67 | 2.79 | 2.67 | 2.79 | 2.79 | 4.49% | 1,792 |
| Feb 26, 2025 | 2.67 | 2.69 | 2.63 | 2.67 | 2.67 | - | 4,307 |
| Feb 25, 2025 | 2.74 | 2.74 | 2.60 | 2.67 | 2.67 | -1.84% | 2,585 |
| Feb 24, 2025 | 2.87 | 2.88 | 2.70 | 2.72 | 2.72 | -5.23% | 5,646 |
| Feb 21, 2025 | 2.98 | 2.99 | 2.87 | 2.87 | 2.87 | 1.06% | 5,849 |
| Feb 20, 2025 | 3.00 | 3.00 | 2.82 | 2.84 | 2.84 | -2.07% | 816 |
| Feb 19, 2025 | 2.85 | 2.98 | 2.84 | 2.90 | 2.90 | 2.84% | 3,334 |
| Feb 18, 2025 | 3.06 | 3.06 | 2.82 | 2.82 | 2.82 | -6.31% | 3,691 |
| Feb 14, 2025 | 3.02 | 3.18 | 3.00 | 3.01 | 3.01 | 3.79% | 9,573 |
| Feb 13, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -7.64% | 1,105 |
| Feb 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.05% | 1,516 |
| Feb 11, 2025 | 2.99 | 2.99 | 2.93 | 2.99 | 2.99 | 2.01% | 17,293 |
| Feb 10, 2025 | 3.06 | 3.08 | 2.93 | 2.93 | 2.93 | -5.58% | 8,015 |
| Feb 7, 2025 | 3.15 | 3.15 | 2.93 | 3.10 | 3.10 | -1.34% | 12,335 |
| Feb 6, 2025 | 3.14 | 3.21 | 3.14 | 3.15 | 3.15 | 2.78% | 2,658 |
| Feb 5, 2025 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | 4.08% | 1,994 |
| Feb 4, 2025 | 3.08 | 3.29 | 2.94 | 2.94 | 2.94 | 1.73% | 14,393 |
| Feb 3, 2025 | 3.54 | 3.54 | 2.81 | 2.89 | 2.89 | -13.73% | 21,292 |
| Jan 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 468 |
| Jan 30, 2025 | 3.40 | 3.50 | 3.33 | 3.35 | 3.35 | -6.24% | 9,120 |
| Jan 29, 2025 | 3.55 | 3.59 | 3.50 | 3.57 | 3.57 | 1.22% | 1,995 |
| Jan 28, 2025 | 3.48 | 3.75 | 3.38 | 3.53 | 3.53 | 0.57% | 17,631 |
| Jan 27, 2025 | 3.41 | 3.52 | 3.28 | 3.51 | 3.51 | 1.45% | 5,568 |
| Jan 24, 2025 | 3.63 | 3.63 | 3.40 | 3.46 | 3.46 | 0.29% | 12,424 |
| Jan 23, 2025 | 3.26 | 3.62 | 3.26 | 3.45 | 3.45 | 3.63% | 12,702 |
| Jan 22, 2025 | 3.30 | 3.40 | 3.20 | 3.33 | 3.33 | -0.92% | 7,902 |
| Jan 21, 2025 | 3.10 | 3.40 | 3.10 | 3.36 | 3.36 | 1.82% | 3,131 |