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 )

4.570 -0.140 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.1990 0.2050 0.1875 0.1875 123,374 -0.00(-1.57%)
Mar 27, 2024 0.1984 0.2069 0.1900 0.1905 134,824 -0.01(-3.79%)
Mar 26, 2024 0.1860 0.2035 0.1783 0.1980 267,334 +0.02(+8.32%)
Mar 25, 2024 0.1798 0.1977 0.1676 0.1828 792,044 -0.00(-2.30%)
Mar 22, 2024 0.1901 0.2000 0.1860 0.1871 180,851 -0.01(-3.56%)
Mar 21, 2024 0.1975 0.2100 0.1806 0.1940 216,259 -0.00(-1.32%)
Mar 20, 2024 0.2150 0.2150 0.1952 0.1966 172,010 -0.01(-6.82%)
Mar 19, 2024 0.1900 0.2184 0.1950 0.2110 274,280 +0.01(+7.11%)
Mar 18, 2024 0.2020 0.2033 0.1925 0.1970 136,776 -0.01(-2.48%)
Mar 15, 2024 0.1820 0.2050 0.1800 0.2020 401,167 +0.02(+12.22%)
Mar 14, 2024 0.1900 0.1860 0.1703 0.1800 275,681 +0.00(+0.56%)
Mar 13, 2024 0.1890 0.1898 0.1752 0.1790 155,025 +0.00(+2.29%)
Mar 12, 2024 0.1883 0.1898 0.1704 0.1750 256,766 -0.00(-1.69%)
Mar 11, 2024 0.1840 0.1898 0.1723 0.1780 227,655 -0.01(-3.26%)
Mar 08, 2024 0.1890 0.1897 0.1750 0.1840 122,400 +0.00(+0.27%)
Mar 07, 2024 0.1900 0.1900 0.1700 0.1835 543,402 -0.00(-1.18%)
Mar 06, 2024 0.1800 0.1999 0.1776 0.1857 302,690 -0.01(-3.43%)
Mar 05, 2024 0.1838 0.2049 0.1771 0.1923 337,004 +0.00(+2.18%)
Mar 04, 2024 0.2100 0.2150 0.1750 0.1882 1,219,186 -0.02(-7.97%)
Mar 01, 2024 0.2110 0.2190 0.2037 0.2045 632,447 -0.01(-5.98%)
Feb 29, 2024 0.2126 0.2349 0.2022 0.2175 1,686,717 +0.00(+0.28%)
Feb 28, 2024 0.2092 0.2170 0.2000 0.2169 1,360,987 +0.02(+7.91%)
Feb 27, 2024 0.1879 0.2096 0.1716 0.2010 1,366,054 +0.01(+6.41%)
Feb 26, 2024 0.1850 0.2100 0.1661 0.1889 926,185 +0.00(+2.11%)
Feb 23, 2024 0.1787 0.1887 0.1700 0.1850 621,000 -0.00(-1.23%)
Feb 22, 2024 0.2000 0.2050 0.1803 0.1873 2,022,822 -0.08(-29.45%)
Feb 21, 2024 0.2000 0.2889 0.1912 0.2655 8,589,966 +0.06(+30.72%)
Feb 20, 2024 0.1800 0.2166 0.1690 0.2031 364,205 +0.02(+13.53%)
Feb 16, 2024 0.1789 0.1878 0.1673 0.1789 340,283 +0.00(+0.00%)
Feb 15, 2024 0.1670 0.1800 0.1670 0.1789 185,005 +0.01(+7.19%)
Feb 14, 2024 0.1620 0.1720 0.1525 0.1669 238,190 +0.01(+5.23%)
Feb 13, 2024 0.1649 0.1750 0.1411 0.1586 1,282,629 -0.01(-6.71%)
Feb 12, 2024 0.1900 0.1961 0.1620 0.1700 1,359,703 -0.03(-13.31%)
Feb 09, 2024 0.1990 0.1999 0.1930 0.1961 141,196 -0.00(-0.91%)
Feb 08, 2024 0.1815 0.1990 0.1813 0.1979 117,112 -0.00(-0.55%)
Feb 07, 2024 0.1971 0.2000 0.1902 0.1990 53,890 -0.00(-1.00%)
Feb 06, 2024 0.2010 0.2050 0.1874 0.2010 204,200 -0.00(-1.95%)
Feb 05, 2024 0.2000 0.2060 0.1800 0.2050 376,412 +0.01(+3.22%)
Feb 02, 2024 0.1783 0.2000 0.1700 0.1986 714,294 +0.02(+10.95%)
Feb 01, 2024 0.1742 0.1838 0.1651 0.1790 788,944 -0.00(-2.66%)
Jan 31, 2024 0.1900 0.2000 0.1720 0.1839 9,059,879 -0.04(-16.37%)
Jan 30, 2024 0.2000 0.2350 0.1888 0.2199 1,565,865 +0.02(+12.14%)
Jan 29, 2024 0.2027 0.2027 0.1929 0.1961 92,775 -0.00(-1.75%)
Jan 26, 2024 0.2000 0.2032 0.1925 0.1996 178,979 -0.00(-1.48%)
Jan 25, 2024 0.1900 0.2027 0.1900 0.2026 118,877 +0.01(+3.90%)
Jan 24, 2024 0.1930 0.2000 0.1812 0.1950 91,045 +0.00(+0.00%)
Jan 23, 2024 0.1900 0.2051 0.1890 0.1950 391,809 +0.00(+1.04%)
Jan 22, 2024 0.2400 0.2429 0.1800 0.1930 2,713,199 -0.05(-20.25%)
Jan 19, 2024 0.2300 0.2560 0.2242 0.2420 391,072 +0.01(+4.09%)
Jan 18, 2024 0.2400 0.2510 0.2280 0.2325 157,886 -0.01(-3.12%)
Jan 17, 2024 0.2522 0.2522 0.2354 0.2400 82,439 -0.02(-7.69%)
Jan 16, 2024 0.2659 0.2683 0.2350 0.2600 214,001 -0.00(-0.38%)
Jan 12, 2024 0.2500 0.2700 0.2365 0.2610 220,061 -0.00(-0.76%)
Jan 11, 2024 0.2550 0.2700 0.2350 0.2630 113,536 +0.01(+4.66%)
Jan 10, 2024 0.2428 0.2600 0.2350 0.2513 185,831 +0.01(+2.99%)
Jan 09, 2024 0.2400 0.2450 0.2352 0.2440 234,400 -0.01(-2.28%)
Jan 08, 2024 0.2579 0.2600 0.2133 0.2497 730,864 -0.01(-3.40%)
Jan 05, 2024 0.2440 0.2629 0.2400 0.2585 137,010 +0.01(+4.91%)
Jan 04, 2024 0.2700 0.2700 0.2420 0.2464 397,305 -0.01(-5.23%)
Jan 03, 2024 0.3000 0.3200 0.2500 0.2600 1,331,029 -0.03(-11.77%)
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.