Synaptogenix Inc (SNPX) Historical Stock Data
4.50 ↑0.14 (3.21%)
As of April 23, 2024, 1:25pm EST.
Historical Data
In the past 30 trading days, SNPX is down -0.60% a day on average. There have been 10 days where Synaptogenix Inc closed green and 20 days where SNPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 4.50 | 4.36 | ↓$0.14 (-3.11%) | 4.20 | 4.50 | 53.63K |
| 2024-04-19 | 4.64 | 4.33 | ↓$0.31 (-6.68%) | 4.25 | 4.71 | 29.91K |
| 2024-04-18 | 4.73 | 4.66 | ↓$0.07 (-1.48%) | 4.60 | 4.95 | 42.23K |
| 2024-04-17 | 4.69 | 4.80 | ↑$0.11 (2.35%) | 4.38 | 4.96 | 122K |
| 2024-04-16 | 4.50 | 4.65 | ↑$0.15 (3.34%) | 4.43 | 4.89 | 93.30K |
| 2024-04-15 | 4.72 | 4.42 | ↓$0.30 (-6.36%) | 4.42 | 4.80 | 95.42K |
| 2024-04-12 | 4.83 | 4.69 | ↓$0.14 (-2.97%) | 4.57 | 5.04 | 82.76K |
| 2024-04-11 | 4.71 | 4.83 | ↑$0.12 (2.44%) | 4.61 | 5.07 | 72.58K |
| 2024-04-10 | 4.85 | 4.70 | ↓$0.15 (-3.09%) | 4.55 | 4.92 | 56.63K |
| 2024-04-09 | 5.78 | 4.94 | ↓$0.84 (-14.53%) | 4.77 | 5.95 | 249.92K |
| 2024-04-08 | 4.81 | 5.39 | ↑$0.58 (12.06%) | 4.77 | 6.22 | 276.92K |
| 2024-04-05 | 4.15 | 5.00 | ↑$0.85 (20.48%) | 4.15 | 5.35 | 137.62K |
| 2024-04-04 | 0.17 | 0.18 | ↑$0.01 (5.54%) | 0.17 | 0.21 | 1.19M |
| 2024-04-03 | 0.19 | 0.18 | ↓$0.01 (-2.91%) | 0.15 | 0.19 | 1.73M |
| 2024-04-02 | 0.19 | 0.18 | ↓$0.00 (-2.60%) | 0.17 | 0.19 | 142.55K |
| 2024-04-01 | 0.19 | 0.18 | ↓$0.01 (-4.82%) | 0.18 | 0.19 | 106.94K |
| 2024-03-28 | 0.20 | 0.19 | ↓$0.01 (-5.78%) | 0.19 | 0.21 | 123.37K |
| 2024-03-27 | 0.20 | 0.19 | ↓$0.01 (-3.98%) | 0.19 | 0.21 | 134.82K |
| 2024-03-26 | 0.19 | 0.20 | ↑$0.01 (6.45%) | 0.18 | 0.20 | 267.33K |
| 2024-03-25 | 0.18 | 0.18 | ↑$0.00 (1.67%) | 0.17 | 0.20 | 792.24K |
| 2024-03-22 | 0.19 | 0.19 | ↓$0.00 (-1.58%) | 0.19 | 0.20 | 180.85K |
| 2024-03-21 | 0.20 | 0.19 | ↓$0.00 (-1.77%) | 0.18 | 0.21 | 216.26K |
| 2024-03-20 | 0.22 | 0.20 | ↓$0.02 (-8.56%) | 0.20 | 0.22 | 172.01K |
| 2024-03-19 | 0.20 | 0.21 | ↑$0.02 (8.21%) | 0.20 | 0.22 | 274.28K |
| 2024-03-18 | 0.20 | 0.20 | ↓$0.01 (-2.48%) | 0.19 | 0.20 | 136.78K |
| 2024-03-15 | 0.18 | 0.20 | ↑$0.02 (10.99%) | 0.18 | 0.21 | 401.17K |
| 2024-03-14 | 0.19 | 0.18 | ↓$0.01 (-3.23%) | 0.17 | 0.19 | 275.68K |
| 2024-03-13 | 0.19 | 0.18 | ↓$0.01 (-5.29%) | 0.18 | 0.19 | 155.03K |
| 2024-03-12 | 0.19 | 0.18 | ↓$0.01 (-7.06%) | 0.17 | 0.19 | 256.77K |
| 2024-03-11 | 0.18 | 0.18 | ↓$0.01 (-3.26%) | 0.17 | 0.19 | 227.66K |
Create an account or log in to view more rows.
$SNPX has just been halted from trading.
$SNPX used to this fuckery!! Not leaving no chance !
$SNPX gimme gimme
$SNPX already bouncing back.
$SNPX Holding
$SNPX low volume
expect flat or negative close
$SNPX has just been halted from trading due to volatility.
$SNPX lmao wtf was that
$SNPX we all speculate but nobody knows what going to happen.
$SNPX 5 minute looks sexy