Synaptogenix, Inc. (SNPX)
NASDAQ: SNPX · Real-Time Price · USD
6.05
+1.14 (23.37%)
At close: Jun 27, 2025, 4:00 PM
6.19
+0.15 (2.40%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Synaptogenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.96 | 6.19 | 4.53 | 6.05 | 6.05 | 23.37% | 741,778 |
| Jun 26, 2025 | 3.81 | 5.43 | 3.68 | 4.90 | 4.90 | 29.97% | 673,827 |
| Jun 25, 2025 | 3.77 | 3.94 | 3.50 | 3.77 | 3.77 | -5.75% | 239,698 |
| Jun 24, 2025 | 3.51 | 4.20 | 3.50 | 4.00 | 4.00 | 11.73% | 217,941 |
| Jun 23, 2025 | 4.25 | 4.28 | 3.25 | 3.58 | 3.58 | -16.74% | 264,609 |
| Jun 20, 2025 | 4.25 | 4.44 | 3.90 | 4.30 | 4.30 | 4.88% | 219,374 |
| Jun 18, 2025 | 3.85 | 4.29 | 3.80 | 4.10 | 4.10 | 4.59% | 128,868 |
| Jun 17, 2025 | 4.07 | 4.22 | 3.77 | 3.92 | 3.92 | -8.20% | 209,670 |
| Jun 16, 2025 | 3.93 | 4.51 | 3.90 | 4.27 | 4.27 | 15.09% | 247,868 |
| Jun 13, 2025 | 4.60 | 4.70 | 3.70 | 3.71 | 3.71 | -23.66% | 457,291 |
| Jun 12, 2025 | 4.67 | 5.05 | 4.47 | 4.86 | 4.86 | -4.52% | 465,328 |
| Jun 11, 2025 | 3.62 | 5.52 | 3.62 | 5.09 | 5.09 | 45.43% | 2,736,381 |
| Jun 10, 2025 | 3.52 | 3.74 | 3.23 | 3.50 | 3.50 | 0.57% | 1,196,587 |
| Jun 9, 2025 | 3.33 | 4.92 | 3.01 | 3.48 | 3.48 | 44.40% | 45,159,326 |
| Jun 6, 2025 | 2.68 | 2.68 | 2.39 | 2.41 | 2.41 | -10.41% | 45,508 |
| Jun 5, 2025 | 2.72 | 2.76 | 2.59 | 2.69 | 2.69 | 3.18% | 19,827 |
| Jun 4, 2025 | 2.51 | 2.61 | 2.51 | 2.61 | 2.61 | 0.27% | 9,664 |
| Jun 3, 2025 | 2.66 | 2.72 | 2.60 | 2.60 | 2.60 | -2.80% | 39,414 |
| Jun 2, 2025 | 2.57 | 2.73 | 2.55 | 2.68 | 2.68 | 6.36% | 69,495 |
| May 30, 2025 | 2.45 | 2.58 | 2.38 | 2.52 | 2.52 | 0.60% | 48,796 |
| May 29, 2025 | 2.12 | 2.55 | 2.12 | 2.50 | 2.50 | 15.74% | 50,288 |
| May 28, 2025 | 2.24 | 2.35 | 2.16 | 2.16 | 2.16 | -10.74% | 3,812 |
| May 27, 2025 | 2.34 | 2.48 | 2.28 | 2.42 | 2.42 | 7.08% | 20,809 |
| May 23, 2025 | 2.21 | 2.29 | 2.19 | 2.26 | 2.26 | 2.26% | 2,869 |
| May 22, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.87% | 4,271 |
| May 21, 2025 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 0.39% | 572 |
| May 20, 2025 | 2.20 | 2.40 | 2.20 | 2.29 | 2.29 | - | 2,490 |
| May 19, 2025 | 2.24 | 2.36 | 2.15 | 2.29 | 2.29 | 6.02% | 2,463 |
| May 16, 2025 | 2.32 | 2.40 | 2.16 | 2.16 | 2.16 | -2.70% | 13,490 |
| May 15, 2025 | 2.52 | 2.52 | 2.21 | 2.22 | 2.22 | -7.65% | 16,770 |
| May 14, 2025 | 2.49 | 2.53 | 2.26 | 2.40 | 2.40 | -3.65% | 25,945 |
| May 13, 2025 | 2.40 | 2.53 | 2.40 | 2.50 | 2.50 | -0.20% | 3,044 |
| May 12, 2025 | 2.53 | 2.55 | 2.35 | 2.50 | 2.50 | 3.73% | 14,112 |
| May 9, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 0.42% | 2,468 |
| May 8, 2025 | 2.41 | 2.49 | 2.40 | 2.40 | 2.40 | 1.65% | 3,410 |
| May 7, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | -3.08% | 1,971 |
| May 6, 2025 | 2.58 | 2.58 | 2.34 | 2.44 | 2.44 | 1.33% | 1,368 |
| May 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.66% | 2,678 |
| May 2, 2025 | 2.42 | 2.42 | 2.35 | 2.42 | 2.42 | -1.63% | 2,269 |
| May 1, 2025 | 2.40 | 2.58 | 2.40 | 2.46 | 2.46 | 1.23% | 17,886 |
| Apr 30, 2025 | 2.31 | 2.53 | 2.31 | 2.43 | 2.43 | 2.32% | 4,900 |
| Apr 29, 2025 | 2.33 | 2.44 | 2.31 | 2.38 | 2.38 | -2.66% | 11,055 |
| Apr 28, 2025 | 2.39 | 2.44 | 2.34 | 2.44 | 2.44 | 4.95% | 5,885 |
| Apr 25, 2025 | 2.35 | 2.38 | 2.25 | 2.33 | 2.33 | 1.13% | 3,023 |
| Apr 24, 2025 | 2.30 | 2.33 | 2.23 | 2.30 | 2.30 | 1.32% | 4,072 |
| Apr 23, 2025 | 2.28 | 2.28 | 2.11 | 2.27 | 2.27 | 8.25% | 8,793 |
| Apr 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.24% | 652 |
| Apr 21, 2025 | 2.05 | 2.21 | 2.05 | 2.05 | 2.05 | -3.07% | 6,307 |
| Apr 17, 2025 | 2.21 | 2.21 | 2.09 | 2.12 | 2.12 | -5.37% | 2,130 |
| Apr 16, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.52% | 2,384 |