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 (%)
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%)
Jan 02, 2024 0.2750 0.3510 0.2710 0.2947 598,530 +0.02(+8.39%)
Dec 29, 2023 0.2756 0.3100 0.2710 0.2719 145,193 -0.02(-5.79%)
Dec 28, 2023 0.2890 0.2900 0.2696 0.2886 211,252 +0.00(+0.56%)
Dec 27, 2023 0.2700 0.2900 0.2700 0.2870 160,273 +0.01(+2.87%)
Dec 26, 2023 0.2600 0.2800 0.2550 0.2790 255,511 +0.01(+1.94%)
Dec 22, 2023 0.2700 0.2836 0.2500 0.2737 254,414 +0.00(+1.37%)
Dec 21, 2023 0.2700 0.2780 0.2600 0.2700 37,746 +0.01(+3.85%)
Dec 20, 2023 0.2901 0.3100 0.2540 0.2600 243,067 -0.03(-10.38%)
Dec 19, 2023 0.2900 0.3000 0.2706 0.2901 722,157 +0.02(+5.45%)
Dec 18, 2023 0.2785 0.2915 0.2700 0.2751 361,989 +0.00(+0.47%)
Dec 15, 2023 0.2900 0.3050 0.2738 0.2738 760,652 -0.01(-2.94%)
Dec 14, 2023 0.2600 0.2900 0.2501 0.2821 953,865 +0.03(+13.48%)
Dec 13, 2023 0.2310 0.2599 0.2310 0.2486 130,802 -0.01(-2.36%)
Dec 12, 2023 0.2550 0.2600 0.2431 0.2546 185,398 +0.00(+0.63%)
Dec 11, 2023 0.2500 0.2550 0.2436 0.2530 171,703 +0.00(+1.24%)
Dec 08, 2023 0.2600 0.2600 0.2400 0.2499 295,626 -0.01(-3.88%)
Dec 07, 2023 0.2700 0.2700 0.2455 0.2600 238,564 -0.01(-3.67%)
Dec 06, 2023 0.2650 0.2800 0.2550 0.2699 547,922 +0.01(+2.43%)
Dec 05, 2023 0.2615 0.2700 0.2552 0.2635 89,094 +0.01(+3.29%)
Dec 04, 2023 0.2600 0.2710 0.2500 0.2551 168,748 -0.01(-3.70%)
Dec 01, 2023 0.2600 0.2790 0.2499 0.2649 117,302 +0.00(+1.88%)
Nov 30, 2023 0.2600 0.2700 0.2450 0.2600 378,154 +0.00(+0.42%)
Nov 29, 2023 0.2500 0.2824 0.2325 0.2589 755,547 +0.01(+3.60%)
Nov 28, 2023 0.2600 0.2629 0.2425 0.2499 603,883 -0.00(-1.11%)
Nov 27, 2023 0.2900 0.2900 0.2501 0.2527 1,022,632 -0.03(-9.72%)
Nov 24, 2023 0.2700 0.2800 0.2600 0.2799 237,584 +0.01(+3.67%)
Nov 22, 2023 0.2600 0.2750 0.2454 0.2700 229,886 +0.00(+1.50%)
Nov 21, 2023 0.2500 0.2857 0.2313 0.2660 1,329,878 +0.01(+2.35%)
Nov 20, 2023 0.2521 0.2610 0.2380 0.2599 291,324 +0.00(+0.00%)
Nov 17, 2023 0.2400 0.2600 0.2232 0.2599 439,831 +0.02(+10.41%)
Nov 16, 2023 0.2300 0.2400 0.2200 0.2354 261,356 +0.01(+2.35%)
Nov 15, 2023 0.2200 0.2515 0.2200 0.2300 447,151 -0.00(-0.04%)
Nov 14, 2023 0.2400 0.2450 0.2240 0.2301 383,853 -0.02(-7.92%)
Nov 13, 2023 0.2400 0.2599 0.2219 0.2499 984,876 -0.01(-3.36%)
Nov 10, 2023 0.2810 0.2810 0.2260 0.2586 1,123,930 -0.03(-10.74%)
Nov 09, 2023 0.2800 0.2999 0.2510 0.2897 296,582 +0.02(+6.90%)
Nov 08, 2023 0.2800 0.2857 0.2510 0.2710 72,767 -0.00(-0.37%)
Nov 07, 2023 0.2800 0.2800 0.2601 0.2720 76,367 -0.00(-1.16%)
Nov 06, 2023 0.2929 0.2929 0.2710 0.2752 103,354 -0.03(-8.87%)
Nov 03, 2023 0.2800 0.3199 0.2614 0.3020 186,908 +0.01(+4.72%)
Nov 02, 2023 0.2900 0.2900 0.2606 0.2884 247,297 +0.00(+0.70%)
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.