Synaptogenix, Inc. (SNPX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 4.7680 | 4.8900 | 4.7500 | 4.8300 | 4.8300 | 14,600 |
| May 21, 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9500 | 4.9500 | 7,100 |
| May 20, 2024 | 4.8700 | 5.0400 | 4.8200 | 4.8400 | 4.8400 | 36,000 |
| May 17, 2024 | 4.7500 | 5.0100 | 4.7500 | 4.7500 | 4.7500 | 24,900 |
| May 16, 2024 | 4.8610 | 5.0000 | 4.7000 | 4.9100 | 4.9100 | 36,900 |
| May 15, 2024 | 4.6900 | 5.0900 | 4.5000 | 4.7100 | 4.7100 | 92,700 |
| May 14, 2024 | 4.5500 | 4.7900 | 4.4200 | 4.7600 | 4.7600 | 67,700 |
| May 13, 2024 | 4.6200 | 4.6600 | 4.3500 | 4.5200 | 4.5200 | 38,600 |
| May 10, 2024 | 4.9000 | 4.9000 | 4.5700 | 4.5700 | 4.5700 | 28,900 |
| May 09, 2024 | 4.6540 | 4.8380 | 4.5450 | 4.7100 | 4.7100 | 35,300 |
| May 08, 2024 | 4.5290 | 4.7700 | 4.5200 | 4.6500 | 4.6500 | 39,000 |
| May 07, 2024 | 4.7500 | 4.9800 | 4.6300 | 4.6800 | 4.6800 | 77,700 |
| May 06, 2024 | 5.0300 | 5.0400 | 4.4400 | 4.7100 | 4.7100 | 58,000 |
| May 03, 2024 | 4.8400 | 5.3800 | 4.7200 | 5.0900 | 5.0900 | 165,100 |
| May 02, 2024 | 4.9500 | 5.1800 | 4.7000 | 4.7600 | 4.7600 | 48,700 |
| May 01, 2024 | 4.7000 | 4.9900 | 4.3700 | 4.8300 | 4.8300 | 53,100 |
| Apr 30, 2024 | 4.4000 | 5.1200 | 4.3500 | 4.7400 | 4.7400 | 223,000 |
| Apr 29, 2024 | 4.4900 | 4.5800 | 4.4100 | 4.4520 | 4.4520 | 21,900 |
| Apr 26, 2024 | 4.5400 | 4.5400 | 4.3400 | 4.5300 | 4.5300 | 6,900 |
| Apr 25, 2024 | 4.4500 | 4.6000 | 4.4130 | 4.4130 | 4.4130 | 3,500 |
| Apr 24, 2024 | 4.5800 | 4.6900 | 4.4810 | 4.5600 | 4.5600 | 14,400 |
| Apr 23, 2024 | 4.3900 | 4.7900 | 4.3810 | 4.5700 | 4.5700 | 40,600 |
| Apr 22, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.3600 | 4.3600 | 53,600 |
| Apr 19, 2024 | 4.6400 | 4.7100 | 4.2520 | 4.3300 | 4.3300 | 29,900 |
| Apr 18, 2024 | 4.7300 | 4.9500 | 4.6000 | 4.6600 | 4.6600 | 42,200 |
| Apr 17, 2024 | 4.6900 | 4.9590 | 4.3750 | 4.8000 | 4.8000 | 122,000 |
| Apr 16, 2024 | 4.5000 | 4.8900 | 4.4300 | 4.6500 | 4.6500 | 93,300 |
| Apr 15, 2024 | 4.7200 | 4.8000 | 4.4200 | 4.4200 | 4.4200 | 95,400 |
| Apr 12, 2024 | 4.8300 | 5.0370 | 4.5700 | 4.6870 | 4.6870 | 82,800 |
| Apr 11, 2024 | 4.7100 | 5.0700 | 4.6100 | 4.8250 | 4.8250 | 72,600 |
| Apr 10, 2024 | 4.8500 | 4.9200 | 4.5500 | 4.7000 | 4.7000 | 56,500 |
| Apr 09, 2024 | 5.7800 | 5.9500 | 4.7720 | 4.9400 | 4.9400 | 249,900 |
| Apr 08, 2024 | 4.8100 | 6.2170 | 4.7700 | 5.3900 | 5.3900 | 276,900 |
| Apr 05, 2024 | 4.1500 | 5.3500 | 4.1500 | 5.0000 | 5.0000 | 137,400 |
| Apr 05, 2024 | 1:25 Stock Split | |||||
| Apr 04, 2024 | 4.3000 | 5.1250 | 4.3000 | 4.5250 | 4.5250 | 47,616 |
| Apr 03, 2024 | 4.6250 | 4.6750 | 3.8750 | 4.5000 | 4.5000 | 69,328 |
| Apr 02, 2024 | 4.7250 | 4.8500 | 4.2750 | 4.6000 | 4.6000 | 5,700 |
| Apr 01, 2024 | 4.8250 | 4.8500 | 4.5000 | 4.6000 | 4.6000 | 4,276 |
| Mar 28, 2024 | 4.9750 | 5.1250 | 4.7000 | 4.7000 | 4.7000 | 4,936 |
| Mar 27, 2024 | 4.9500 | 5.1750 | 4.7500 | 4.7750 | 4.7750 | 5,392 |
| Mar 26, 2024 | 4.6500 | 5.1000 | 4.4500 | 4.9500 | 4.9500 | 10,692 |
| Mar 25, 2024 | 4.5000 | 4.9500 | 4.2000 | 4.5750 | 4.5750 | 31,680 |
| Mar 22, 2024 | 4.7500 | 5.0000 | 4.6500 | 4.6750 | 4.6750 | 7,236 |
| Mar 21, 2024 | 4.9500 | 5.2500 | 4.5250 | 4.8500 | 4.8500 | 8,652 |
| Mar 20, 2024 | 5.3750 | 5.3750 | 4.8750 | 4.9250 | 4.9250 | 6,876 |
| Mar 19, 2024 | 4.8750 | 5.4500 | 4.8750 | 5.2750 | 5.2750 | 10,972 |
| Mar 18, 2024 | 5.0500 | 5.0750 | 4.8250 | 4.9250 | 4.9250 | 5,464 |
| Mar 15, 2024 | 4.5500 | 5.1250 | 4.5000 | 5.0500 | 5.0500 | 16,048 |
| Mar 14, 2024 | 4.6500 | 4.6500 | 4.2500 | 4.5000 | 4.5000 | 11,072 |
| Mar 13, 2024 | 4.7250 | 4.7500 | 4.3750 | 4.4750 | 4.4750 | 6,200 |
| Mar 12, 2024 | 4.7000 | 4.7500 | 4.2500 | 4.3750 | 4.3750 | 10,268 |
| Mar 11, 2024 | 4.6000 | 4.7500 | 4.3000 | 4.4500 | 4.4500 | 9,108 |
| Mar 08, 2024 | 4.7250 | 4.7500 | 4.3750 | 4.6000 | 4.6000 | 4,896 |
| Mar 07, 2024 | 4.7500 | 4.7500 | 4.2500 | 4.6000 | 4.6000 | 21,736 |
| Mar 06, 2024 | 4.5500 | 5.0000 | 4.4500 | 4.6500 | 4.6500 | 12,108 |
| Mar 05, 2024 | 4.6000 | 5.1250 | 4.4250 | 4.8000 | 4.8000 | 13,500 |
| Mar 04, 2024 | 5.3000 | 5.3750 | 4.3750 | 4.7000 | 4.7000 | 48,768 |
| Mar 01, 2024 | 5.2750 | 5.4750 | 5.1000 | 5.1250 | 5.1250 | 25,296 |
| Feb 29, 2024 | 5.3250 | 5.8750 | 5.0500 | 5.4500 | 5.4500 | 67,468 |
| Feb 28, 2024 | 5.2250 | 5.4250 | 5.0000 | 5.4250 | 5.4250 | 54,852 |
| Feb 27, 2024 | 4.7000 | 5.2500 | 4.3000 | 5.0250 | 5.0250 | 55,452 |
| Feb 26, 2024 | 4.6250 | 5.2500 | 4.1500 | 4.7250 | 4.7250 | 37,152 |
| Feb 23, 2024 | 4.4750 | 4.7250 | 4.2500 | 4.6250 | 4.6250 | 24,840 |
| Feb 22, 2024 | 5.1250 | 5.1250 | 4.5000 | 4.6750 | 4.6750 | 81,900 |
| Feb 21, 2024 | 5.1250 | 7.2250 | 4.7750 | 6.6500 | 6.6500 | 352,240 |
| Feb 20, 2024 | 4.5000 | 5.4250 | 4.2250 | 5.0750 | 5.0750 | 14,584 |
| Feb 16, 2024 | 4.4750 | 4.7000 | 4.1750 | 4.4750 | 4.4750 | 13,608 |
| Feb 15, 2024 | 4.1750 | 4.5000 | 4.1750 | 4.4750 | 4.4750 | 7,400 |
| Feb 14, 2024 | 4.0500 | 4.3000 | 3.8250 | 4.1750 | 4.1750 | 9,548 |
| Feb 13, 2024 | 4.1250 | 4.3750 | 3.5250 | 3.9750 | 3.9750 | 51,304 |
| Feb 12, 2024 | 4.7500 | 4.9000 | 4.0500 | 4.2500 | 4.2500 | 54,528 |
| Feb 09, 2024 | 4.9750 | 5.0000 | 4.8250 | 4.9000 | 4.9000 | 5,648 |
| Feb 08, 2024 | 4.5500 | 4.9750 | 4.5250 | 4.9500 | 4.9500 | 4,684 |
| Feb 07, 2024 | 4.9250 | 5.0000 | 4.7500 | 4.9750 | 4.9750 | 2,156 |
| Feb 06, 2024 | 5.0250 | 5.1250 | 4.6750 | 5.0250 | 5.0250 | 8,168 |
| Feb 05, 2024 | 4.9750 | 5.1500 | 4.5000 | 5.1250 | 5.1250 | 15,096 |
| Feb 02, 2024 | 4.4500 | 5.0000 | 4.2500 | 4.9750 | 4.9750 | 28,568 |
| Feb 01, 2024 | 4.3500 | 4.6000 | 4.1250 | 4.4750 | 4.4750 | 31,556 |
| Jan 31, 2024 | 4.7500 | 5.0000 | 4.3000 | 4.6000 | 4.6000 | 363,744 |
| Jan 30, 2024 | 5.0000 | 5.8750 | 4.7250 | 5.5000 | 5.5000 | 64,004 |
| Jan 29, 2024 | 5.0750 | 5.0750 | 4.8250 | 4.9000 | 4.9000 | 3,712 |
| Jan 26, 2024 | 5.0000 | 5.0750 | 4.8250 | 5.0000 | 5.0000 | 7,160 |
| Jan 25, 2024 | 4.7500 | 5.0750 | 4.7500 | 5.0750 | 5.0750 | 4,756 |
| Jan 24, 2024 | 4.8250 | 5.0000 | 4.5250 | 4.8750 | 4.8750 | 3,660 |
| Jan 23, 2024 | 4.8000 | 5.1250 | 4.7250 | 4.8750 | 4.8750 | 15,556 |
| Jan 22, 2024 | 6.0250 | 6.0750 | 4.5000 | 4.8250 | 4.8250 | 108,644 |
| Jan 19, 2024 | 5.7500 | 6.4000 | 5.6000 | 6.0500 | 6.0500 | 15,640 |
| Jan 18, 2024 | 6.0000 | 6.2750 | 5.7000 | 5.8250 | 5.8250 | 6,316 |
| Jan 17, 2024 | 6.3000 | 6.3000 | 5.8750 | 6.0000 | 6.0000 | 3,296 |
| Jan 16, 2024 | 6.6500 | 6.7000 | 5.8750 | 6.5000 | 6.5000 | 8,572 |
| Jan 12, 2024 | 6.2500 | 6.7500 | 5.9250 | 6.5250 | 6.5250 | 8,796 |
| Jan 11, 2024 | 6.3750 | 6.7500 | 5.8750 | 6.5750 | 6.5750 | 4,540 |
| Jan 10, 2024 | 6.0750 | 6.5000 | 5.8750 | 6.2750 | 6.2750 | 7,432 |
| Jan 09, 2024 | 6.1000 | 6.1250 | 5.8750 | 6.1000 | 6.1000 | 9,376 |
| Jan 08, 2024 | 6.4500 | 6.5000 | 5.3250 | 6.2500 | 6.2500 | 29,248 |
| Jan 05, 2024 | 6.1000 | 6.5750 | 6.0000 | 6.4750 | 6.4750 | 5,480 |
| Jan 04, 2024 | 6.7500 | 6.7500 | 6.0500 | 6.1500 | 6.1500 | 15,892 |
| Jan 03, 2024 | 7.5250 | 8.0000 | 6.2500 | 6.5000 | 6.5000 | 53,252 |
| Jan 02, 2024 | 6.8750 | 8.7750 | 6.7750 | 7.3750 | 7.3750 | 23,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.