Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Synaptogenix Inc (NQ: SNPX )

3.630 -0.100 (-2.68%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.940	3.940	3.605	3.630	26,445	-0.10(-2.68%)
Aug 22, 2024	3.800	4.000	3.670	3.730	38,746	-0.07(-1.84%)
Aug 21, 2024	3.800	3.910	3.720	3.800	6,241	+0.05(+1.33%)
Aug 20, 2024	3.570	3.750	3.570	3.750	3,289	+0.18(+5.04%)
Aug 19, 2024	3.720	3.790	3.570	3.570	7,438	-0.13(-3.51%)
Aug 16, 2024	3.800	3.810	3.660	3.700	6,582	-0.02(-0.54%)
Aug 15, 2024	3.572	3.790	3.552	3.720	25,334	+0.17(+4.79%)
Aug 14, 2024	3.670	3.740	3.550	3.550	5,612	-0.24(-6.33%)
Aug 13, 2024	3.520	3.880	3.520	3.790	19,926	+0.22(+6.16%)
Aug 12, 2024	3.620	3.660	3.410	3.570	20,887	+0.00(+0.00%)
Aug 09, 2024	3.480	3.640	3.480	3.570	12,185	+0.02(+0.56%)
Aug 08, 2024	3.500	3.590	3.460	3.550	5,484	+0.06(+1.72%)
Aug 07, 2024	3.480	3.600	3.420	3.490	9,812	-0.01(-0.29%)
Aug 06, 2024	3.780	3.780	3.500	3.500	18,638	-0.09(-2.51%)
Aug 05, 2024	3.620	3.670	3.269	3.590	49,309	-0.18(-4.77%)
Aug 02, 2024	3.910	4.000	3.555	3.770	43,002	-0.27(-6.68%)
Aug 01, 2024	4.000	4.070	3.933	4.040	8,905	-0.01(-0.25%)
Jul 31, 2024	4.040	4.090	3.930	4.050	14,116	+0.06(+1.50%)
Jul 30, 2024	4.030	4.120	3.895	3.990	13,240	-0.11(-2.68%)
Jul 29, 2024	4.290	4.290	4.030	4.100	33,864	-0.15(-3.53%)
Jul 26, 2024	4.160	4.373	4.120	4.250	41,744	+0.11(+2.66%)
Jul 25, 2024	4.277	4.277	4.121	4.140	14,321	+0.02(+0.49%)
Jul 24, 2024	4.180	4.500	4.120	4.120	57,517	-0.08(-1.90%)
Jul 23, 2024	4.280	4.750	4.150	4.200	184,336	-0.08(-1.87%)
Jul 22, 2024	4.311	4.390	4.200	4.280	14,563	-0.21(-4.68%)
Jul 19, 2024	4.280	4.490	4.280	4.490	7,408	+0.19(+4.42%)
Jul 18, 2024	4.550	4.700	4.300	4.300	33,850	-0.18(-4.02%)
Jul 17, 2024	4.350	4.500	4.350	4.480	4,141	+0.04(+0.90%)
Jul 16, 2024	4.550	4.620	4.350	4.440	40,782	+0.01(+0.23%)
Jul 15, 2024	4.490	4.550	4.410	4.430	7,168	-0.08(-1.77%)
Jul 12, 2024	4.260	4.510	4.130	4.510	25,082	+0.15(+3.44%)
Jul 11, 2024	4.550	4.700	4.160	4.360	138,883	+0.07(+1.65%)
Jul 10, 2024	4.490	4.667	4.160	4.289	45,294	-0.21(-4.68%)
Jul 09, 2024	4.110	4.650	4.090	4.500	82,563	+0.41(+10.02%)
Jul 08, 2024	4.170	4.170	4.060	4.090	3,485	-0.02(-0.49%)
Jul 05, 2024	4.170	4.170	4.010	4.110	4,715	+0.05(+1.23%)
Jul 03, 2024	4.140	4.250	3.920	4.060	22,565	+0.04(+1.00%)
Jul 02, 2024	4.070	4.130	3.945	4.020	10,763	-0.13(-3.13%)
Jul 01, 2024	4.040	4.150	3.950	4.150	12,782	+0.05(+1.22%)
Jun 28, 2024	4.100	4.150	3.970	4.100	13,669	+0.00(+0.00%)
Jun 27, 2024	4.320	4.330	3.870	4.100	47,942	-0.11(-2.61%)
Jun 26, 2024	4.440	4.460	4.070	4.210	83,076	-0.12(-2.77%)
Jun 25, 2024	4.510	5.050	4.300	4.330	314,905	-0.14(-3.13%)
Jun 24, 2024	4.300	4.470	4.200	4.470	30,782	+0.24(+5.67%)
Jun 21, 2024	4.260	4.340	4.230	4.230	15,950	-0.02(-0.47%)
Jun 20, 2024	4.340	4.470	4.240	4.250	4,189	-0.17(-3.85%)
Jun 18, 2024	4.300	4.420	4.300	4.420	4,001	+0.07(+1.61%)
Jun 17, 2024	4.490	4.610	4.237	4.350	35,735	-0.26(-5.64%)
Jun 14, 2024	4.300	4.650	4.240	4.610	27,920	+0.24(+5.49%)
Jun 13, 2024	4.270	4.500	4.220	4.370	10,770	-0.02(-0.46%)
Jun 12, 2024	4.250	4.390	4.170	4.390	21,984	+0.19(+4.52%)
Jun 11, 2024	4.190	4.200	4.060	4.200	16,091	+0.04(+0.96%)
Jun 10, 2024	4.280	4.300	4.150	4.160	15,236	-0.01(-0.24%)
Jun 07, 2024	4.160	4.200	3.891	4.170	28,542	+0.00(+0.00%)
Jun 06, 2024	4.200	4.300	4.170	4.170	35,329	+0.01(+0.24%)
Jun 05, 2024	4.400	4.590	4.120	4.160	121,744	-0.18(-4.15%)
Jun 04, 2024	4.390	4.600	4.300	4.340	29,035	-0.26(-5.65%)

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 Santa Clara

Find A Business

or Browse Listings

Synaptogenix Inc (NQ: SNPX )

Historical Prices