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 )

4.170 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.5050	0.5350	0.5040	0.5140	143,109	-0.00(-0.77%)
Aug 30, 2023	0.5234	0.5390	0.4884	0.5180	199,337	-0.00(-0.65%)
Aug 29, 2023	0.5000	0.5252	0.4817	0.5214	275,918	+0.01(+1.18%)
Aug 28, 2023	0.5300	0.5340	0.4910	0.5153	78,709	-0.01(-1.87%)
Aug 25, 2023	0.5100	0.5280	0.4850	0.5251	319,718	+0.01(+2.12%)
Aug 24, 2023	0.4950	0.5290	0.4900	0.5142	177,511	+0.01(+1.80%)
Aug 23, 2023	0.4930	0.5230	0.4820	0.5051	219,406	+0.01(+1.02%)
Aug 22, 2023	0.5400	0.5499	0.4600	0.5000	625,724	-0.04(-7.24%)
Aug 21, 2023	0.5550	0.5725	0.5301	0.5390	229,402	-0.04(-6.26%)
Aug 18, 2023	0.5800	0.6000	0.5124	0.5750	561,071	-0.01(-2.29%)
Aug 17, 2023	0.6400	0.6500	0.5510	0.5885	355,845	-0.05(-8.05%)
Aug 16, 2023	0.6400	0.6800	0.6300	0.6400	149,306	-0.01(-2.17%)
Aug 15, 2023	0.6800	0.7100	0.6500	0.6542	366,265	-0.02(-2.36%)
Aug 14, 2023	0.6000	0.6750	0.5500	0.6700	758,907	+0.06(+10.54%)
Aug 11, 2023	0.6200	0.6305	0.5800	0.6061	112,950	-0.01(-1.08%)
Aug 10, 2023	0.6200	0.6300	0.5800	0.6127	206,064	+0.00(+0.11%)
Aug 09, 2023	0.6200	0.6450	0.5701	0.6120	346,872	+0.00(+0.00%)
Aug 08, 2023	0.6199	0.6199	0.5800	0.6120	331,317	-0.01(-2.08%)
Aug 07, 2023	0.6980	0.6980	0.6011	0.6250	621,029	-0.06(-8.63%)
Aug 04, 2023	0.6600	0.7199	0.6201	0.6840	571,216	+0.02(+3.64%)
Aug 03, 2023	0.6800	0.6994	0.6401	0.6600	247,066	-0.02(-2.94%)
Aug 02, 2023	0.7330	0.7330	0.6700	0.6800	230,408	-0.05(-7.36%)
Aug 01, 2023	0.7500	0.7600	0.7111	0.7340	316,301	-0.01(-0.98%)
Jul 31, 2023	0.7890	0.7890	0.7400	0.7413	202,888	-0.02(-3.19%)
Jul 28, 2023	0.7600	0.7879	0.7451	0.7657	251,315	-0.00(-0.56%)
Jul 27, 2023	0.7500	0.8099	0.7450	0.7700	449,417	+0.03(+4.05%)
Jul 26, 2023	0.7800	0.7900	0.7102	0.7400	164,477	-0.03(-3.96%)
Jul 25, 2023	0.7800	0.8100	0.7705	0.7705	203,341	-0.03(-4.01%)
Jul 24, 2023	0.8600	0.8750	0.7754	0.8027	221,252	-0.06(-6.66%)
Jul 21, 2023	0.8700	0.8780	0.8350	0.8600	191,594	-0.00(-0.26%)
Jul 20, 2023	0.8800	0.8869	0.8520	0.8622	229,206	-0.02(-2.02%)
Jul 19, 2023	0.9400	0.9600	0.8700	0.8800	528,129	-0.03(-3.20%)
Jul 18, 2023	0.9300	0.9404	0.8790	0.9091	331,330	-0.03(-2.95%)
Jul 17, 2023	0.9399	0.9500	0.8700	0.9367	569,400	-0.03(-3.04%)
Jul 14, 2023	1.000	1.000	0.9300	0.9661	1,157,681	-0.07(-7.11%)
Jul 13, 2023	1.000	1.880	0.8848	1.040	34,779,964	+0.18(+20.79%)
Jul 12, 2023	0.9000	0.9000	0.8500	0.8610	8,401	+0.01(+1.29%)
Jul 11, 2023	0.9000	0.9151	0.8201	0.8500	13,752	-0.01(-1.16%)
Jul 10, 2023	0.9000	0.9239	0.8201	0.8600	22,194	-0.01(-0.59%)
Jul 07, 2023	0.8800	0.9050	0.8275	0.8651	26,643	-0.03(-3.88%)
Jul 06, 2023	0.8800	0.9100	0.8500	0.9000	10,815	-0.01(-1.14%)
Jul 05, 2023	0.9350	0.9350	0.8500	0.9104	35,365	+0.01(+1.01%)
Jul 03, 2023	0.9013	0.9275	0.8750	0.9013	12,953	-0.03(-2.82%)
Jun 30, 2023	0.9320	0.9450	0.9150	0.9275	12,530	-0.01(-1.32%)
Jun 29, 2023	0.9500	0.9594	0.9300	0.9399	23,243	+0.01(+1.06%)
Jun 28, 2023	0.8850	0.9390	0.8750	0.9300	26,439	+0.03(+3.78%)
Jun 27, 2023	0.9001	0.9400	0.8750	0.8961	17,306	-0.05(-5.62%)
Jun 26, 2023	0.8750	0.9500	0.8750	0.9495	5,217	+0.07(+8.51%)
Jun 23, 2023	0.9200	0.9200	0.8201	0.8750	18,196	-0.05(-4.89%)
Jun 22, 2023	0.9500	0.9499	0.8905	0.9200	7,031	-0.03(-3.15%)
Jun 21, 2023	0.8300	0.9499	0.8300	0.9499	11,884	+0.07(+7.94%)
Jun 20, 2023	0.9100	0.9100	0.8601	0.8800	29,714	-0.03(-3.30%)
Jun 16, 2023	0.9358	0.9358	0.9000	0.9100	12,158	-0.03(-2.76%)

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