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 )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Aug 02, 2021 7.730 8.350 7.650 8.250 121,771 +0.65(+8.55%)
Jul 30, 2021 7.500 8.530 7.320 7.600 441,035 -0.20(-2.56%)
Jul 29, 2021 9.548 9.548 7.780 7.800 636,197 -1.30(-14.29%)
Jul 28, 2021 8.510 9.470 8.400 9.100 314,114 +0.41(+4.72%)
Jul 27, 2021 9.150 9.200 8.180 8.690 859,915 -1.10(-11.24%)
Jul 26, 2021 12.55 12.75 9.000 9.790 1,949,955 -2.31(-19.09%)
Jul 23, 2021 12.50 13.00 11.45 12.10 955,782 +0.10(+0.83%)
Jul 22, 2021 12.00 13.79 11.50 12.00 2,584,886 +0.35(+3.00%)
Jul 21, 2021 9.750 11.89 9.650 11.65 1,460,089 +1.93(+19.86%)
Jul 20, 2021 9.920 10.00 9.520 9.720 239,599 +0.00(+0.00%)
Jul 19, 2021 9.710 9.950 9.317 9.720 233,681 -0.21(-2.11%)
Jul 16, 2021 9.880 10.23 9.650 9.930 404,815 +0.13(+1.33%)
Jul 15, 2021 10.42 10.61 9.540 9.800 552,063 -0.90(-8.41%)
Jul 14, 2021 9.750 10.71 9.600 10.70 968,597 +0.95(+9.74%)
Jul 13, 2021 9.610 10.14 9.500 9.750 557,989 -0.10(-1.02%)
Jul 12, 2021 9.000 10.25 9.000 9.850 577,957 +0.77(+8.48%)
Jul 09, 2021 8.500 9.200 8.280 9.080 608,410 +0.83(+10.06%)
Jul 08, 2021 7.860 8.490 7.800 8.250 628,747 -0.20(-2.37%)
Jul 07, 2021 9.900 10.00 8.400 8.450 1,064,727 -1.28(-13.16%)
Jul 06, 2021 9.280 10.08 9.280 9.730 199,357 +0.47(+5.08%)
Jul 02, 2021 9.970 10.13 9.200 9.260 182,083 -0.50(-5.12%)
Jul 01, 2021 10.01 10.24 9.550 9.760 231,836 -0.09(-0.91%)
Jun 30, 2021 10.85 11.12 9.700 9.850 531,867 -0.96(-8.88%)
Jun 29, 2021 11.20 11.56 10.60 10.81 481,533 -0.19(-1.73%)
Jun 28, 2021 10.56 11.64 10.51 11.00 962,963 +0.25(+2.33%)
Jun 25, 2021 10.50 13.91 10.50 10.75 2,945,474 -0.27(-2.45%)
Jun 24, 2021 10.85 11.65 10.77 11.02 492,697 +0.32(+2.99%)
Jun 23, 2021 10.40 11.35 10.10 10.70 359,048 +0.48(+4.70%)
Jun 22, 2021 10.54 11.70 9.380 10.22 550,704 -0.81(-7.34%)
Jun 21, 2021 9.950 11.13 9.100 11.03 632,183 +1.10(+11.08%)
Jun 18, 2021 10.10 10.97 9.690 9.930 673,606 -1.20(-10.78%)
Jun 17, 2021 11.00 12.87 9.850 11.13 4,839,478 +2.23(+25.06%)
Jun 16, 2021 8.460 9.850 8.000 8.900 1,669,253 +0.53(+6.33%)
Jun 15, 2021 8.150 8.600 7.900 8.370 345,467 +0.26(+3.21%)
Jun 14, 2021 8.000 8.600 7.400 8.110 740,169 +0.03(+0.37%)
Jun 11, 2021 8.390 10.54 7.900 8.080 1,749,848 +0.08(+1.00%)
Jun 10, 2021 7.130 8.860 6.900 8.000 940,595 +0.92(+12.99%)
Jun 09, 2021 7.220 7.650 6.642 7.080 187,976 +0.07(+1.00%)
Jun 08, 2021 6.690 7.150 6.374 7.010 160,846 +0.16(+2.34%)
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.