Skip to main content
IC
Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
2.435
+0.025 (1.04%)
May 12, 2025, 4:00 PM - Market closed

Synaptogenix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.532.552.352.502.503.73%14,112
May 9, 20252.422.422.412.412.410.42%2,468
May 8, 20252.412.492.402.402.401.65%3,410
May 7, 20252.352.362.352.362.36-3.08%1,971
May 6, 20252.582.582.342.442.441.33%1,368
May 5, 20252.402.402.402.402.40-0.66%2,678
May 2, 20252.422.422.352.422.42-1.63%2,269
May 1, 20252.402.582.402.462.461.23%17,886
Apr 30, 20252.312.532.312.432.432.32%4,900
Apr 29, 20252.332.442.312.382.38-2.66%11,055
Apr 28, 20252.392.442.342.442.444.95%5,885
Apr 25, 20252.352.382.252.332.331.13%3,023
Apr 24, 20252.302.332.232.302.301.32%4,072
Apr 23, 20252.282.282.112.272.278.25%8,793
Apr 22, 20252.102.102.102.102.102.24%652
Apr 21, 20252.052.212.052.052.05-3.07%6,307
Apr 17, 20252.212.212.092.122.12-5.37%2,130
Apr 16, 20252.182.242.182.242.242.52%2,384
Apr 15, 20252.122.292.122.182.182.83%7,369
Apr 14, 20252.222.221.932.122.12-7.02%3,691
Apr 11, 20252.062.282.062.282.286.29%2,523
Apr 10, 20252.192.452.132.152.152.09%21,642
Apr 9, 20251.922.251.882.102.10-0.80%48,174
Apr 8, 20252.022.202.022.122.125.64%4,016
Apr 7, 20251.842.041.842.012.01-0.74%30,252
Apr 4, 20252.262.262.002.022.02-11.01%26,587
Apr 3, 20252.362.362.272.272.27-4.22%6,153
Apr 2, 20252.362.372.332.372.37-2.55%5,399
Apr 1, 20252.382.432.282.432.430.50%13,865
Mar 31, 20252.472.532.422.422.42-9.70%10,589
Mar 28, 20252.712.782.482.682.680.37%17,592
Mar 27, 20252.732.732.622.672.671.14%8,365
Mar 26, 20252.642.642.642.642.64-487
Mar 25, 20252.742.742.642.642.642.72%2,768
Mar 24, 20252.592.702.562.572.57-0.77%5,325
Mar 21, 20252.542.602.492.592.59-1.63%18,875
Mar 20, 20252.152.632.152.632.63-4.64%17,905
Mar 19, 20252.782.802.762.762.76-3.43%4,962
Mar 18, 20252.832.882.782.862.862.11%9,572
Mar 17, 20252.822.872.762.802.802.94%20,601
Mar 14, 20252.673.062.672.722.72-6.21%4,489
Mar 13, 20252.903.062.822.902.90-2,099
Mar 12, 20253.063.062.802.902.90-0.34%5,379
Mar 11, 20252.963.192.832.912.913.56%4,188
Mar 10, 20252.912.932.812.812.81-2.97%905
Mar 7, 20252.843.312.842.902.903.13%3,730
Mar 6, 20252.773.012.772.812.81-1.02%3,463
Mar 5, 20252.882.882.842.842.844.80%1,200
Mar 4, 20252.612.712.552.712.713.72%9,239
Mar 3, 20252.602.712.562.612.61-3.33%3,953