Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Synaptogenix Inc (NQ: SNPX )

2.600 +0.035 (+1.36%)

Streaming Delayed Price Updated: 1:06 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.349	2.600	2.349	2.600	4,605	+0.04(+1.36%)
Nov 21, 2024	2.600	2.600	2.560	2.565	3,256	-0.09(-3.24%)
Nov 20, 2024	2.510	2.651	2.466	2.651	10,425	+0.24(+10.00%)
Nov 19, 2024	2.690	2.750	2.410	2.410	7,731	-0.11(-4.37%)
Nov 18, 2024	2.430	2.690	2.430	2.520	22,762	+0.12(+5.00%)
Nov 15, 2024	2.560	2.560	2.320	2.400	22,492	-0.21(-8.05%)
Nov 14, 2024	2.740	2.746	2.595	2.610	15,503	-0.13(-4.68%)
Nov 13, 2024	2.970	3.020	2.650	2.738	34,327	-0.26(-8.73%)
Nov 12, 2024	3.050	3.180	3.000	3.000	11,514	-0.15(-4.61%)
Nov 11, 2024	2.916	3.195	2.894	3.145	23,547	+0.20(+6.62%)
Nov 08, 2024	2.940	2.960	2.880	2.950	8,915	-0.13(-4.22%)
Nov 07, 2024	2.920	3.090	2.920	3.080	3,692	+0.05(+1.65%)
Nov 06, 2024	2.960	3.040	2.860	3.030	11,786	+0.18(+6.32%)
Nov 05, 2024	3.160	3.190	2.850	2.850	8,059	+0.00(+0.00%)
Nov 04, 2024	2.960	2.970	2.840	2.850	17,698	-0.11(-3.72%)
Nov 01, 2024	3.020	3.038	2.960	2.960	3,977	-0.02(-0.67%)
Oct 31, 2024	2.980	3.100	2.980	2.980	8,417	-0.10(-3.09%)
Oct 30, 2024	3.120	3.175	3.010	3.075	28,200	-0.10(-3.30%)
Oct 29, 2024	3.140	3.220	3.100	3.180	12,115	-0.04(-1.24%)
Oct 28, 2024	3.130	3.220	3.090	3.220	18,366	+0.14(+4.51%)
Oct 25, 2024	3.110	3.165	3.060	3.081	15,510	-0.06(-1.90%)
Oct 24, 2024	3.140	3.240	3.110	3.141	19,303	-0.05(-1.70%)
Oct 23, 2024	3.310	3.370	3.131	3.195	6,541	-0.28(-8.08%)
Oct 22, 2024	3.500	3.530	3.300	3.476	23,750	-0.12(-3.45%)
Oct 21, 2024	3.300	3.700	3.210	3.600	78,527	+0.36(+11.17%)
Oct 18, 2024	3.220	3.300	3.110	3.238	52,539	+0.13(+4.13%)
Oct 17, 2024	3.220	3.265	3.040	3.110	50,600	-0.20(-6.04%)
Oct 16, 2024	3.140	3.423	3.030	3.310	138,690	+0.31(+10.33%)
Oct 15, 2024	2.840	3.400	2.840	3.000	139,770	+0.18(+6.38%)
Oct 14, 2024	2.920	2.935	2.820	2.820	6,433	-0.14(-4.73%)
Oct 11, 2024	2.870	2.960	2.870	2.960	1,486	+0.00(+0.05%)
Oct 10, 2024	2.807	2.958	2.807	2.958	11,672	+0.01(+0.28%)
Oct 09, 2024	2.970	3.190	2.900	2.950	21,279	-0.02(-0.67%)
Oct 08, 2024	2.860	3.200	2.860	2.970	18,891	+0.11(+3.85%)
Oct 07, 2024	3.000	3.000	2.760	2.860	32,861	-0.04(-1.38%)
Oct 04, 2024	2.890	3.200	2.890	2.900	15,906	-0.01(-0.34%)
Oct 03, 2024	3.018	3.019	2.880	2.910	10,414	-0.09(-3.00%)
Oct 02, 2024	2.970	3.140	2.970	3.000	15,248	-0.04(-1.32%)
Oct 01, 2024	2.980	3.125	2.980	3.040	17,935	+0.02(+0.66%)
Sep 30, 2024	3.120	3.120	2.970	3.020	12,742	+0.05(+1.65%)
Sep 27, 2024	3.370	3.370	2.971	2.971	8,864	-0.17(-5.40%)
Sep 26, 2024	3.074	3.250	2.980	3.140	22,557	+0.07(+2.30%)
Sep 25, 2024	3.040	3.190	3.040	3.070	8,825	-0.02(-0.64%)
Sep 24, 2024	3.240	3.240	3.010	3.090	10,199	-0.02(-0.65%)
Sep 23, 2024	3.220	3.285	3.098	3.110	11,583	-0.23(-6.89%)
Sep 20, 2024	3.230	3.340	3.220	3.340	9,011	+0.08(+2.45%)
Sep 19, 2024	3.335	3.335	3.260	3.260	6,246	+0.02(+0.62%)
Sep 18, 2024	3.280	3.440	3.240	3.240	34,736	+0.03(+0.93%)
Sep 17, 2024	3.040	3.210	3.018	3.210	16,875	+0.14(+4.56%)
Sep 16, 2024	3.180	3.180	3.010	3.070	16,968	-0.09(-2.85%)
Sep 13, 2024	3.010	3.160	2.890	3.160	28,785	+0.31(+10.88%)
Sep 12, 2024	2.861	2.988	2.720	2.850	36,884	-0.01(-0.35%)
Sep 11, 2024	3.500	3.595	2.800	2.860	137,341	-0.68(-19.21%)
Sep 10, 2024	3.500	3.670	3.480	3.540	13,524	+0.09(+2.61%)
Sep 09, 2024	3.410	3.590	3.400	3.450	9,285	+0.00(+0.00%)
Sep 06, 2024	3.610	3.644	3.350	3.450	54,576	-0.11(-3.09%)
Sep 05, 2024	3.732	3.732	3.440	3.560	23,134	-0.03(-0.84%)
Sep 04, 2024	3.740	3.740	3.380	3.590	42,245	-0.10(-2.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Synaptogenix Inc (NQ: SNPX )

Historical Prices