Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Synaptogenix Inc (NQ: SNPX )

4.510 -0.170 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.750 6.250 5.560 5.860 87,859 +0.11(+1.91%)
Nov 29, 2022 6.150 6.210 5.750 5.750 60,813 -0.47(-7.56%)
Nov 28, 2022 6.320 6.510 6.120 6.220 86,214 -0.07(-1.11%)
Nov 25, 2022 6.320 6.350 6.157 6.290 13,525 -0.06(-0.94%)
Nov 23, 2022 6.360 6.450 6.200 6.350 31,072 +0.03(+0.47%)
Nov 22, 2022 6.500 6.700 6.210 6.320 59,358 -0.20(-3.07%)
Nov 21, 2022 7.090 7.090 6.390 6.520 86,291 -0.48(-6.86%)
Nov 18, 2022 6.440 7.090 5.500 7.000 414,470 +0.79(+12.72%)
Nov 17, 2022 6.060 6.350 5.850 6.210 23,032 +0.10(+1.64%)
Nov 16, 2022 6.040 6.490 5.950 6.110 32,721 +0.04(+0.66%)
Nov 15, 2022 6.180 6.434 6.050 6.070 45,512 +0.07(+1.17%)
Nov 14, 2022 6.560 7.000 5.845 6.000 134,478 -0.61(-9.23%)
Nov 11, 2022 7.080 7.080 6.550 6.610 58,709 -0.35(-5.03%)
Nov 10, 2022 7.180 7.300 6.820 6.960 40,199 -0.07(-1.00%)
Nov 09, 2022 7.200 7.200 6.901 7.030 17,734 -0.20(-2.77%)
Nov 08, 2022 6.980 7.420 6.980 7.230 38,262 +0.18(+2.55%)
Nov 07, 2022 6.830 7.380 6.750 7.050 93,210 +0.36(+5.38%)
Nov 04, 2022 7.460 7.460 6.680 6.690 36,313 -0.30(-4.29%)
Nov 03, 2022 6.940 7.250 6.300 6.990 122,790 +0.69(+10.95%)
Nov 02, 2022 6.790 6.960 6.300 6.300 59,474 -0.51(-7.49%)
Nov 01, 2022 7.000 7.070 6.777 6.810 17,012 -0.09(-1.30%)
Oct 31, 2022 6.880 7.000 6.800 6.900 24,336 +0.08(+1.17%)
Oct 28, 2022 7.020 7.100 6.753 6.820 24,908 -0.12(-1.73%)
Oct 27, 2022 7.060 7.080 6.800 6.940 32,866 +0.05(+0.73%)
Oct 26, 2022 6.920 7.120 6.623 6.890 38,289 +0.05(+0.73%)
Oct 25, 2022 6.620 7.000 6.620 6.840 24,544 +0.16(+2.40%)
Oct 24, 2022 6.915 6.940 6.680 6.680 43,260 -0.25(-3.61%)
Oct 21, 2022 6.600 7.080 6.600 6.930 40,439 +0.38(+5.80%)
Oct 20, 2022 6.700 6.760 6.530 6.550 14,347 -0.10(-1.50%)
Oct 19, 2022 6.931 6.931 6.600 6.650 17,700 -0.31(-4.45%)
Oct 18, 2022 6.860 7.073 6.740 6.960 25,526 +0.30(+4.50%)
Oct 17, 2022 6.500 6.780 6.420 6.660 47,282 +0.34(+5.38%)
Oct 14, 2022 6.730 6.730 6.300 6.320 43,916 -0.24(-3.66%)
Oct 13, 2022 6.540 6.970 6.350 6.560 57,600 -0.22(-3.24%)
Oct 12, 2022 6.700 6.780 6.550 6.780 13,045 +0.14(+2.11%)
Oct 11, 2022 6.900 6.940 6.615 6.640 25,732 -0.28(-4.05%)
Oct 10, 2022 7.500 7.500 6.910 6.920 31,795 -0.35(-4.81%)
Oct 07, 2022 7.260 7.731 7.132 7.270 69,311 +0.01(+0.14%)
Oct 06, 2022 7.150 7.280 7.030 7.260 9,911 +0.15(+2.11%)
Oct 05, 2022 7.160 7.255 6.940 7.110 21,006 -0.10(-1.39%)
Oct 04, 2022 7.280 7.300 7.050 7.210 32,846 +0.17(+2.41%)
Oct 03, 2022 6.950 7.130 6.560 7.040 66,409 +0.34(+5.07%)
Sep 30, 2022 6.760 7.050 6.700 6.700 55,072 -0.16(-2.33%)
Sep 29, 2022 6.900 7.135 6.560 6.860 47,027 +0.00(+0.00%)
Sep 28, 2022 7.370 7.357 6.550 6.860 389,220 -0.03(-0.44%)
Sep 27, 2022 6.630 6.900 6.620 6.890 32,010 +0.24(+3.61%)
Sep 26, 2022 6.710 7.000 6.510 6.650 28,860 -0.30(-4.32%)
Sep 23, 2022 6.910 7.056 6.750 6.950 43,060 -0.12(-1.70%)
Sep 22, 2022 7.250 7.250 6.902 7.070 18,478 -0.19(-2.62%)
Sep 21, 2022 7.250 7.390 6.870 7.260 20,602 +0.12(+1.68%)
Sep 20, 2022 7.100 7.365 6.970 7.140 52,303 +0.04(+0.56%)
Sep 19, 2022 7.730 8.020 6.720 7.100 139,714 -0.84(-10.58%)
Sep 16, 2022 7.600 7.980 7.510 7.940 47,173 -0.15(-1.85%)
Sep 15, 2022 8.000 8.230 7.800 8.090 23,984 +0.09(+1.12%)
Sep 14, 2022 8.150 8.430 8.000 8.000 29,202 -0.22(-2.68%)
Sep 13, 2022 8.490 8.681 8.070 8.220 42,052 -0.32(-3.75%)
Sep 12, 2022 8.370 8.690 8.180 8.540 52,805 +0.23(+2.77%)
Sep 09, 2022 8.480 8.550 8.270 8.310 41,068 -0.03(-0.36%)
Sep 08, 2022 8.370 8.370 8.020 8.340 22,671 +0.04(+0.48%)
Sep 07, 2022 8.050 8.300 8.000 8.300 16,938 +0.31(+3.88%)
Sep 06, 2022 8.400 8.400 7.850 7.990 30,751 -0.31(-3.73%)
Sep 02, 2022 8.220 8.300 8.000 8.300 20,928 +0.23(+2.85%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.