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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.722.762.592.692.693.18%19,827
Jun 4, 20252.512.612.512.612.610.27%9,664
Jun 3, 20252.662.722.602.602.60-2.80%39,414
Jun 2, 20252.572.732.552.682.686.36%69,495
May 30, 20252.452.582.382.522.520.60%48,796
May 29, 20252.122.552.122.502.5015.74%50,288
May 28, 20252.242.352.162.162.16-10.74%3,812
May 27, 20252.342.482.282.422.427.08%20,809
May 23, 20252.212.292.192.262.262.26%2,869
May 22, 20252.212.212.212.212.21-3.87%4,271
May 21, 20252.232.302.232.302.300.39%572
May 20, 20252.202.402.202.292.29-2,490
May 19, 20252.242.362.152.292.296.02%2,463
May 16, 20252.322.402.162.162.16-2.70%13,490
May 15, 20252.522.522.212.222.22-7.65%16,770
May 14, 20252.492.532.262.402.40-3.65%25,945
May 13, 20252.402.532.402.502.50-0.20%3,044
May 12, 20252.532.552.352.502.503.73%14,112
May 9, 20252.422.422.412.412.410.42%2,468
May 8, 20252.412.492.402.402.401.65%3,410
May 7, 20252.352.362.352.362.36-3.08%1,971
May 6, 20252.582.582.342.442.441.33%1,368
May 5, 20252.402.402.402.402.40-0.66%2,678
May 2, 20252.422.422.352.422.42-1.63%2,269
May 1, 20252.402.582.402.462.461.23%17,886
Apr 30, 20252.312.532.312.432.432.32%4,900
Apr 29, 20252.332.442.312.382.38-2.66%11,055
Apr 28, 20252.392.442.342.442.444.95%5,885
Apr 25, 20252.352.382.252.332.331.13%3,023
Apr 24, 20252.302.332.232.302.301.32%4,072
Apr 23, 20252.282.282.112.272.278.25%8,793
Apr 22, 20252.102.102.102.102.102.24%652
Apr 21, 20252.052.212.052.052.05-3.07%6,307
Apr 17, 20252.212.212.092.122.12-5.37%2,130
Apr 16, 20252.182.242.182.242.242.52%2,384
Apr 15, 20252.122.292.122.182.182.83%7,369
Apr 14, 20252.222.221.932.122.12-7.02%3,691
Apr 11, 20252.062.282.062.282.286.29%2,523
Apr 10, 20252.192.452.132.152.152.09%21,642
Apr 9, 20251.922.251.882.102.10-0.80%48,174
Apr 8, 20252.022.202.022.122.125.64%4,016
Apr 7, 20251.842.041.842.012.01-0.74%30,252
Apr 4, 20252.262.262.002.022.02-11.01%26,587
Apr 3, 20252.362.362.272.272.27-4.22%6,153
Apr 2, 20252.362.372.332.372.37-2.55%5,399
Apr 1, 20252.382.432.282.432.430.50%13,865
Mar 31, 20252.472.532.422.422.42-9.70%10,589
Mar 28, 20252.712.782.482.682.680.37%17,592
Mar 27, 20252.732.732.622.672.671.14%8,365
Mar 26, 20252.642.642.642.642.64-487