Synaptogenix Inc (NQ: SNPX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.560	6.565	6.230	6.460	27,815	-0.08(-1.22%)
May 27, 2022	6.930	7.000	6.420	6.540	76,258	-0.26(-3.82%)
May 26, 2022	6.410	6.873	6.250	6.800	62,938	+0.42(+6.58%)
May 25, 2022	6.100	6.490	6.100	6.380	22,646	+0.28(+4.59%)
May 24, 2022	6.560	6.640	5.900	6.100	80,249	-0.40(-6.15%)
May 23, 2022	5.580	6.740	5.570	6.500	160,162	+0.82(+14.44%)
May 20, 2022	5.360	5.750	5.160	5.680	54,026	+0.49(+9.44%)
May 19, 2022	5.130	5.190	4.770	5.190	55,701	+0.00(+0.00%)
May 18, 2022	5.410	5.490	5.110	5.190	37,821	-0.17(-3.17%)
May 17, 2022	5.030	5.460	5.000	5.360	87,355	+0.53(+10.97%)
May 16, 2022	4.820	4.900	4.690	4.830	22,397	+0.17(+3.65%)
May 13, 2022	4.270	4.700	4.210	4.660	72,156	+0.53(+12.83%)
May 12, 2022	3.850	4.260	3.810	4.130	94,000	+0.25(+6.44%)
May 11, 2022	4.230	4.670	3.790	3.880	102,367	-0.48(-11.01%)
May 10, 2022	4.520	5.100	4.080	4.360	89,761	-0.13(-3.00%)
May 09, 2022	5.100	5.110	4.470	4.495	116,270	-0.64(-12.55%)
May 06, 2022	5.670	5.670	5.100	5.140	24,903	+0.06(+1.18%)
May 05, 2022	5.700	5.700	5.070	5.080	40,838	-0.55(-9.77%)
May 04, 2022	5.150	5.750	4.810	5.630	98,136	+0.44(+8.51%)
May 03, 2022	5.500	5.590	5.060	5.189	37,995	-0.31(-5.66%)
May 02, 2022	5.280	5.500	5.050	5.500	35,610	+0.19(+3.58%)
Apr 29, 2022	5.370	5.450	5.180	5.310	14,344	-0.11(-2.03%)
Apr 28, 2022	5.570	5.740	5.010	5.420	96,099	-0.19(-3.39%)
Apr 27, 2022	5.850	5.929	5.580	5.610	33,288	-0.32(-5.40%)
Apr 26, 2022	6.530	6.550	5.870	5.930	126,232	-0.62(-9.47%)
Apr 25, 2022	6.340	6.800	6.340	6.550	53,031	+0.01(+0.15%)
Apr 22, 2022	6.440	6.600	6.400	6.540	23,656	+0.17(+2.67%)
Apr 21, 2022	6.600	6.600	6.330	6.370	28,119	-0.13(-2.00%)
Apr 20, 2022	6.370	6.590	6.370	6.500	14,434	+0.04(+0.62%)
Apr 19, 2022	7.050	7.050	6.345	6.460	89,555	-0.39(-5.69%)
Apr 18, 2022	6.750	7.200	6.750	6.850	19,230	-0.18(-2.56%)
Apr 14, 2022	7.100	7.157	6.970	7.030	17,205	-0.05(-0.71%)
Apr 13, 2022	7.100	7.140	6.850	7.080	63,989	+0.04(+0.57%)
Apr 12, 2022	7.250	7.290	6.920	7.040	48,669	+0.01(+0.14%)
Apr 11, 2022	6.990	7.130	6.880	7.030	25,318	-0.15(-2.09%)
Apr 08, 2022	6.940	7.240	6.900	7.180	33,693	+0.03(+0.42%)
Apr 07, 2022	7.090	7.440	7.050	7.150	28,475	-0.12(-1.65%)
Apr 06, 2022	7.180	7.490	6.980	7.270	27,686	-0.14(-1.89%)
Apr 05, 2022	7.550	7.910	7.000	7.410	89,208	+0.11(+1.51%)
Apr 04, 2022	7.610	7.750	7.240	7.300	10,181	-0.11(-1.48%)
Apr 01, 2022	7.790	7.790	7.370	7.410	34,463	-0.33(-4.26%)
Mar 31, 2022	7.500	7.900	7.370	7.740	71,875	+0.27(+3.61%)
Mar 30, 2022	7.390	7.510	7.330	7.470	26,167	+0.13(+1.77%)
Mar 29, 2022	7.090	7.490	6.980	7.340	47,113	+0.26(+3.67%)
Mar 28, 2022	6.940	7.080	6.650	7.080	36,801	+0.22(+3.21%)
Mar 25, 2022	6.620	6.950	6.480	6.860	39,128	+0.31(+4.73%)
Mar 24, 2022	6.590	6.600	6.470	6.550	27,223	+0.05(+0.77%)
Mar 23, 2022	6.450	6.670	6.400	6.500	38,736	-0.06(-0.91%)
Mar 22, 2022	6.560	6.770	6.000	6.560	83,769	+0.00(+0.00%)
Mar 21, 2022	6.660	6.850	6.390	6.560	47,837	-0.06(-0.91%)
Mar 18, 2022	6.600	6.822	6.530	6.620	30,305	-0.03(-0.45%)
Mar 17, 2022	6.580	6.693	6.450	6.650	31,687	+0.14(+2.15%)
Mar 16, 2022	6.450	6.610	6.312	6.510	50,787	+0.20(+3.17%)
Mar 15, 2022	6.449	6.908	6.010	6.310	75,452	-0.08(-1.25%)
Mar 14, 2022	6.700	6.976	6.330	6.390	65,467	-0.36(-5.33%)
Mar 11, 2022	6.830	6.960	6.610	6.750	33,193	-0.20(-2.88%)
Mar 10, 2022	6.930	7.110	6.780	6.950	29,861	+0.07(+1.02%)
Mar 09, 2022	7.180	7.180	6.760	6.880	38,249	-0.11(-1.57%)
Mar 08, 2022	6.590	7.000	6.423	6.990	23,129	+0.48(+7.37%)
Mar 07, 2022	6.710	6.970	6.375	6.510	77,569	-0.13(-1.96%)
Mar 04, 2022	6.580	6.740	6.580	6.640	33,376	-0.08(-1.19%)
Mar 03, 2022	7.040	7.040	6.600	6.720	60,068	-0.31(-4.41%)
Mar 02, 2022	7.140	7.140	6.800	7.030	38,789	-0.02(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.