Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptogenix Inc (NQ: SNPX )

4.510 -0.170 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.54 10.83 10.08 10.29 52,365 -0.24(-2.28%)
Oct 28, 2021 10.47 10.85 10.36 10.53 67,570 +0.13(+1.25%)
Oct 27, 2021 9.680 10.63 9.620 10.40 138,477 +0.72(+7.44%)
Oct 26, 2021 10.30 9.680 144,020 -0.62(-6.02%)
Oct 25, 2021 10.00 10.43 9.860 10.30 66,687 +0.43(+4.36%)
Oct 22, 2021 10.31 10.35 9.750 9.870 225,115 -0.48(-4.64%)
Oct 21, 2021 9.920 10.57 9.795 10.35 334,930 +0.46(+4.65%)
Oct 20, 2021 10.85 10.87 9.860 9.890 326,675 -0.88(-8.17%)
Oct 19, 2021 11.37 11.39 10.75 10.77 179,474 -0.54(-4.77%)
Oct 18, 2021 11.77 11.83 10.77 11.31 306,040 -0.63(-5.28%)
Oct 15, 2021 12.58 12.59 11.76 11.94 132,608 -0.42(-3.40%)
Oct 14, 2021 13.25 13.50 11.85 12.36 554,796 -0.93(-7.00%)
Oct 13, 2021 13.61 14.50 12.71 13.29 768,917 -0.43(-3.13%)
Oct 12, 2021 13.00 14.37 11.70 13.72 2,297,046 +0.93(+7.27%)
Oct 11, 2021 11.60 12.85 11.12 12.79 819,871 +1.73(+15.64%)
Oct 08, 2021 11.24 11.45 10.95 11.06 375,596 -0.02(-0.18%)
Oct 07, 2021 10.53 11.34 10.47 11.08 573,943 +0.68(+6.54%)
Oct 06, 2021 9.750 10.48 9.610 10.40 368,448 +0.41(+4.10%)
Oct 05, 2021 9.700 11.13 9.605 9.990 2,061,428 +1.22(+13.91%)
Oct 04, 2021 9.230 9.230 8.360 8.770 185,452 -0.53(-5.70%)
Oct 01, 2021 9.940 9.940 9.010 9.300 220,792 -0.64(-6.44%)
Sep 30, 2021 9.820 10.75 9.630 9.940 441,426 +0.18(+1.84%)
Sep 29, 2021 9.500 9.890 9.380 9.760 192,469 +0.34(+3.61%)
Sep 28, 2021 9.700 9.700 8.910 9.420 202,072 -0.33(-3.38%)
Sep 27, 2021 9.390 10.05 9.230 9.750 216,728 +0.45(+4.84%)
Sep 24, 2021 9.400 9.580 9.100 9.300 101,763 -0.14(-1.48%)
Sep 23, 2021 9.290 9.800 9.170 9.440 212,681 +0.10(+1.07%)
Sep 22, 2021 8.710 9.566 8.560 9.340 368,344 +0.54(+6.14%)
Sep 21, 2021 7.870 9.230 7.870 8.800 536,834 +0.98(+12.53%)
Sep 20, 2021 7.130 7.970 7.130 7.820 337,103 +0.56(+7.71%)
Sep 17, 2021 6.770 7.920 6.770 7.260 410,948 +0.50(+7.40%)
Sep 16, 2021 6.750 6.830 6.700 6.760 54,361 +0.11(+1.65%)
Sep 15, 2021 6.690 6.900 6.650 6.650 60,436 -0.04(-0.60%)
Sep 14, 2021 6.710 6.840 6.524 6.690 134,811 -0.05(-0.74%)
Sep 13, 2021 6.820 6.850 6.580 6.740 86,235 -0.04(-0.59%)
Sep 10, 2021 6.860 6.890 6.650 6.780 87,285 +0.05(+0.74%)
Sep 09, 2021 6.630 7.100 6.558 6.730 190,493 +0.08(+1.20%)
Sep 08, 2021 6.770 6.770 6.520 6.650 52,537 -0.12(-1.77%)
Sep 07, 2021 6.750 6.920 6.640 6.770 70,133 +0.03(+0.45%)
Sep 03, 2021 6.810 6.850 6.610 6.740 168,292 -0.03(-0.44%)
Sep 02, 2021 6.650 6.944 6.580 6.770 138,910 +0.07(+1.04%)
Sep 01, 2021 6.870 7.070 6.650 6.700 256,579 -0.20(-2.90%)
Aug 31, 2021 6.880 6.970 6.670 6.900 224,381 +0.12(+1.77%)
Aug 30, 2021 6.770 6.970 6.500 6.780 229,692 +0.00(+0.00%)
Aug 27, 2021 6.720 6.860 6.580 6.780 171,377 +0.10(+1.49%)
Aug 26, 2021 7.190 7.200 6.660 6.681 177,893 -0.57(-7.85%)
Aug 25, 2021 7.220 7.560 6.992 7.250 107,477 +0.09(+1.26%)
Aug 24, 2021 7.240 7.410 6.930 7.160 51,471 +0.03(+0.42%)
Aug 23, 2021 6.740 7.410 6.740 7.130 95,306 +0.37(+5.47%)
Aug 20, 2021 6.637 6.940 6.637 6.760 75,496 +0.00(+0.00%)
Aug 19, 2021 6.850 6.970 6.710 6.760 64,049 -0.13(-1.89%)
Aug 18, 2021 6.970 7.090 6.750 6.890 53,269 -0.12(-1.71%)
Aug 17, 2021 6.700 7.100 6.600 7.010 87,162 +0.28(+4.16%)
Aug 16, 2021 7.200 7.270 6.560 6.730 446,471 -0.54(-7.43%)
Aug 13, 2021 7.590 7.800 7.165 7.270 135,494 -0.34(-4.47%)
Aug 12, 2021 7.690 7.770 7.471 7.610 39,292 -0.06(-0.78%)
Aug 11, 2021 7.550 7.812 7.410 7.670 85,839 +0.12(+1.59%)
Aug 10, 2021 7.380 7.700 7.190 7.550 181,002 +0.33(+4.57%)
Aug 09, 2021 7.270 7.590 7.200 7.220 61,891 -0.12(-1.63%)
Aug 06, 2021 7.100 7.470 7.090 7.340 182,700 +0.21(+2.95%)
Aug 05, 2021 7.670 8.040 6.970 7.130 458,810 -0.47(-6.18%)
Aug 04, 2021 8.060 8.120 7.556 7.600 257,003 -0.53(-6.52%)
Aug 03, 2021 8.300 8.580 7.840 8.130 165,304 -0.12(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.