Synaptogenix Inc (SNPX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -6.12903225806 | 3.1 | 3.37 | 2.91 | 15108 | 3.05118643 | CS |
| 4 | -0.53 | -15.4069767442 | 3.44 | 3.68 | 2.72 | 24428 | 3.10821833 | CS |
| 12 | -1.64 | -36.043956044 | 4.55 | 4.75 | 2.72 | 30661 | 3.76212287 | CS |
| 26 | -1.725 | -37.216828479 | 4.635 | 6.217 | 2.72 | 65200 | 4.41369607 | CS |
| 52 | -6.59 | -69.3684210526 | 9.5 | 10.5 | 2.72 | 320429 | 5.73877322 | CS |
| 156 | -227.84 | -98.7388949079 | 230.75 | 362.5 | 2.72 | 287862 | 46.4143182 | CS |
| 260 | -184.59 | -98.448 | 187.5 | 362.5 | 2.72 | 309370 | 77.78378937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 2.91 | -0.09 | -3.00 | 3 | 3.0189 | 2.88 | 10414 |
| 1727908500 | 3 | -0.04 | -1.32 | 2.97 | 3.14 | 2.97 | 15248 |
| 1727822100 | 3.04 | 0.02 | 0.66 | 2.98 | 3.125 | 2.98 | 17935 |
| 1727735700 | 3.02 | 0.05 | 1.65 | 3.12 | 3.12 | 2.97 | 12742 |
| 1727476500 | 2.9709 | -0.17 | -5.40 | 3.37 | 3.37 | 2.9709 | 8758 |
| 1727390100 | 3.1405 | 0.07 | 2.30 | 3.1 | 3.25 | 2.98 | 22557 |
| 1727303700 | 3.07 | -0.02 | -0.64 | 3.13 | 3.24 | 3.04 | 8825 |
| 1727217300 | 3.0899 | -0.02 | -0.65 | 3.14 | 3.24 | 3.0099999 | 10197 |
| 1727130900 | 3.11 | -0.23 | -6.89 | 3.3 | 3.3 | 3.0975 | 11436 |
| 1726871700 | 3.34 | 0.08 | 2.45 | 3.23 | 3.34 | 3.2203 | 9009 |
| 1726785300 | 3.2599999 | 0.02 | 0.62 | 3.31 | 3.36 | 3.2599999 | 6246 |
| 1726698900 | 3.24 | 0.03 | 0.93 | 3.21 | 3.44 | 3.21 | 34736 |
| 1726612500 | 3.21 | 0.14 | 4.56 | 3.14 | 3.21 | 3.0183 | 16875 |
| 1726526100 | 3.07 | -0.09 | -2.85 | 3.18 | 3.18 | 3.0099999 | 16968 |
| 1726266900 | 3.16 | 0.31 | 10.88 | 2.84 | 3.16 | 2.84 | 28765 |
| 1726180500 | 2.85 | -0.01 | -0.35 | 2.86 | 2.988 | 2.72 | 36884 |
| 1726094100 | 2.86 | -0.68 | -19.21 | 3.5 | 3.595 | 2.8 | 137103 |
| 1726007700 | 3.54 | 0.09 | 2.61 | 3.46 | 3.67 | 3.46 | 13524 |
| 1725921300 | 3.45 | 0 | 0.00 | 3.41 | 3.59 | 3.4 | 9285 |
| 1725662100 | 3.45 | -0.11 | -3.09 | 3.55 | 3.6443 | 3.35 | 54576 |
| 1725575700 | 3.56 | -0.03 | -0.84 | 3.55 | 3.7316 | 3.44 | 23134 |
| 1725489300 | 3.59 | -0.1 | -2.71 | 3.59 | 3.74 | 3.38 | 42245 |
| 1725402900 | 3.69 | -0.27 | -6.72 | 3.96 | 3.96 | 3.5601 | 53835 |
| 1725057300 | 3.9559 | 0.43 | 12.07 | 3.94 | 4.09 | 3.7 | 270012 |
| 1724970900 | 3.53 | -0.05 | -1.26 | 3.612 | 3.62 | 3.5 | 13130 |
| 1724884500 | 3.575 | -0.19 | -5.05 | 3.62 | 3.7095 | 3.55 | 4807 |
| 1724798100 | 3.765 | 0.04 | 1.21 | 3.73 | 3.8 | 3.5895 | 3616 |
| 1724711700 | 3.72 | 0.09 | 2.48 | 3.61 | 3.8972 | 3.5859 | 13278 |
| 1724452500 | 3.63 | -0.1 | -2.68 | 3.94 | 3.94 | 3.605 | 26445 |
| 1724366100 | 3.73 | -0.07 | -1.84 | 3.765 | 4 | 3.6701 | 38746 |
| 1724279700 | 3.8 | 0.05 | 1.33 | 3.75 | 3.91 | 3.72 | 6241 |
| 1724193300 | 3.75 | 0.18 | 5.04 | 3.57 | 3.75 | 3.57 | 3289 |
| 1724106900 | 3.57 | -0.13 | -3.51 | 3.75 | 3.79 | 3.57 | 7438 |
| 1723847700 | 3.7 | -0.02 | -0.54 | 3.7 | 3.81 | 3.66 | 6582 |
| 1723761300 | 3.72 | 0.17 | 4.79 | 3.6 | 3.79 | 3.552 | 25334 |
| 1723674900 | 3.55 | -0.24 | -6.33 | 3.73 | 3.74 | 3.55 | 5612 |
| 1723588500 | 3.79 | 0.22 | 6.16 | 3.58 | 3.88 | 3.5201 | 19926 |
| 1723502100 | 3.57 | 0 | 0.00 | 3.62 | 3.66 | 3.41 | 20887 |
| 1723242900 | 3.57 | 0.02 | 0.56 | 3.535 | 3.64 | 3.48 | 12185 |
| 1723156500 | 3.55 | 0.06 | 1.72 | 3.5 | 3.59 | 3.4601 | 5484 |
| 1723070100 | 3.49 | -0.01 | -0.29 | 3.48 | 3.6 | 3.42 | 9812 |
| 1722983700 | 3.5 | -0.09 | -2.51 | 3.56 | 3.78 | 3.5 | 18638 |
| 1722897300 | 3.59 | -0.18 | -4.77 | 3.62 | 3.67 | 3.2692 | 49309 |
| 1722638100 | 3.77 | -0.27 | -6.68 | 4.0199999 | 4.0199999 | 3.555 | 43001 |
| 1722551700 | 4.04 | -0.01 | -0.25 | 4 | 4.07 | 3.933 | 8905 |
| 1722465300 | 4.05 | 0.06 | 1.50 | 4.03 | 4.09 | 3.93 | 14116 |
| 1722378900 | 3.99 | -0.11 | -2.68 | 4.03 | 4.12 | 3.895 | 13240 |
| 1722292500 | 4.1 | -0.15 | -3.53 | 4.29 | 4.2901999 | 4.03 | 33864 |
| 1722033300 | 4.25 | 0.11 | 2.66 | 4.17 | 4.3727 | 4.12 | 41744 |
| 1721946900 | 4.14 | 0.02 | 0.49 | 4.15 | 4.2773 | 4.1212 | 14321 |
| 1721860500 | 4.12 | -0.08 | -1.90 | 4.18 | 4.5 | 4.12 | 57517 |
| 1721774100 | 4.2 | -0.08 | -1.87 | 4.28 | 4.75 | 4.15 | 184336 |
| 1721687700 | 4.28 | -0.21 | -4.68 | 4.43 | 4.43 | 4.2001 | 14563 |
| 1721428500 | 4.49 | 0.19 | 4.42 | 4.28 | 4.49 | 4.28 | 7408 |
| 1721342100 | 4.3 | -0.18 | -4.02 | 4.51 | 4.7 | 4.3 | 33850 |
| 1721255700 | 4.48 | 0.04 | 0.90 | 4.35 | 4.5 | 4.35 | 4141 |
| 1721169300 | 4.44 | 0.01 | 0.23 | 4.42 | 4.6201 | 4.35 | 40782 |
| 1721082900 | 4.43 | -0.08 | -1.77 | 4.42 | 4.55 | 4.41 | 7168 |
| 1720823700 | 4.51 | 0.15 | 3.44 | 4.26 | 4.51 | 4.1301 | 25082 |
| 1720737300 | 4.36 | 0.07 | 1.65 | 4.55 | 4.7 | 4.16 | 138877 |
| 1720650900 | 4.2892 | -0.21 | -4.68 | 4.49 | 4.6672 | 4.16 | 45294 |
| 1720564500 | 4.5 | 0.41 | 10.02 | 4.11 | 4.65 | 4.09 | 81548 |
| 1720478100 | 4.09 | -0.02 | -0.49 | 4.0599999 | 4.17 | 4.0599999 | 3485 |
| 1720218900 | 4.11 | 0.07 | 1.73 | 4.17 | 4.17 | 4.01 | 4714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
