Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synaptogenix Inc (NQ: SNPX )

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2024 3.040 3.190 3.040 3.070 8,825 -0.02(-0.64%)
Sep 24, 2024 3.240 3.240 3.010 3.090 10,199 -0.02(-0.65%)
Sep 23, 2024 3.220 3.285 3.098 3.110 11,583 -0.23(-6.89%)
Sep 20, 2024 3.230 3.340 3.220 3.340 9,011 +0.08(+2.45%)
Sep 19, 2024 3.335 3.335 3.260 3.260 6,246 +0.02(+0.62%)
Sep 18, 2024 3.280 3.440 3.240 3.240 34,736 +0.03(+0.93%)
Sep 17, 2024 3.040 3.210 3.018 3.210 16,875 +0.14(+4.56%)
Sep 16, 2024 3.180 3.180 3.010 3.070 16,968 -0.09(-2.85%)
Sep 13, 2024 3.010 3.160 2.890 3.160 28,785 +0.31(+10.88%)
Sep 12, 2024 2.861 2.988 2.720 2.850 36,884 -0.01(-0.35%)
Sep 11, 2024 3.500 3.595 2.800 2.860 137,341 -0.68(-19.21%)
Sep 10, 2024 3.500 3.670 3.480 3.540 13,524 +0.09(+2.61%)
Sep 09, 2024 3.410 3.590 3.400 3.450 9,285 +0.00(+0.00%)
Sep 06, 2024 3.610 3.644 3.350 3.450 54,576 -0.11(-3.09%)
Sep 05, 2024 3.732 3.732 3.440 3.560 23,134 -0.03(-0.84%)
Sep 04, 2024 3.740 3.740 3.380 3.590 42,245 -0.10(-2.71%)
Sep 03, 2024 3.960 3.960 3.560 3.690 53,845 -0.27(-6.72%)
Aug 30, 2024 3.940 4.090 3.700 3.956 272,621 +0.43(+12.07%)
Aug 29, 2024 3.610 3.620 3.500 3.530 13,130 -0.05(-1.26%)
Aug 28, 2024 3.620 3.709 3.550 3.575 4,807 -0.19(-5.05%)
Aug 27, 2024 3.800 3.800 3.590 3.765 3,616 +0.04(+1.21%)
Aug 26, 2024 3.610 3.897 3.586 3.720 13,278 +0.09(+2.48%)
Aug 23, 2024 3.940 3.940 3.605 3.630 26,445 -0.10(-2.68%)
Aug 22, 2024 3.800 4.000 3.670 3.730 38,746 -0.07(-1.84%)
Aug 21, 2024 3.800 3.910 3.720 3.800 6,241 +0.05(+1.33%)
Aug 20, 2024 3.570 3.750 3.570 3.750 3,289 +0.18(+5.04%)
Aug 19, 2024 3.720 3.790 3.570 3.570 7,438 -0.13(-3.51%)
Aug 16, 2024 3.800 3.810 3.660 3.700 6,582 -0.02(-0.54%)
Aug 15, 2024 3.572 3.790 3.552 3.720 25,334 +0.17(+4.79%)
Aug 14, 2024 3.670 3.740 3.550 3.550 5,612 -0.24(-6.33%)
Aug 13, 2024 3.520 3.880 3.520 3.790 19,926 +0.22(+6.16%)
Aug 12, 2024 3.620 3.660 3.410 3.570 20,887 +0.00(+0.00%)
Aug 09, 2024 3.480 3.640 3.480 3.570 12,185 +0.02(+0.56%)
Aug 08, 2024 3.500 3.590 3.460 3.550 5,484 +0.06(+1.72%)
Aug 07, 2024 3.480 3.600 3.420 3.490 9,812 -0.01(-0.29%)
Aug 06, 2024 3.780 3.780 3.500 3.500 18,638 -0.09(-2.51%)
Aug 05, 2024 3.620 3.670 3.269 3.590 49,309 -0.18(-4.77%)
Aug 02, 2024 3.910 4.000 3.555 3.770 43,002 -0.27(-6.68%)
Aug 01, 2024 4.000 4.070 3.933 4.040 8,905 -0.01(-0.25%)
Jul 31, 2024 4.040 4.090 3.930 4.050 14,116 +0.06(+1.50%)
Jul 30, 2024 4.030 4.120 3.895 3.990 13,240 -0.11(-2.68%)
Jul 29, 2024 4.290 4.290 4.030 4.100 33,864 -0.15(-3.53%)
Jul 26, 2024 4.160 4.373 4.120 4.250 41,744 +0.11(+2.66%)
Jul 25, 2024 4.277 4.277 4.121 4.140 14,321 +0.02(+0.49%)
Jul 24, 2024 4.180 4.500 4.120 4.120 57,517 -0.08(-1.90%)
Jul 23, 2024 4.280 4.750 4.150 4.200 184,336 -0.08(-1.87%)
Jul 22, 2024 4.311 4.390 4.200 4.280 14,563 -0.21(-4.68%)
Jul 19, 2024 4.280 4.490 4.280 4.490 7,408 +0.19(+4.42%)
Jul 18, 2024 4.550 4.700 4.300 4.300 33,850 -0.18(-4.02%)
Jul 17, 2024 4.350 4.500 4.350 4.480 4,141 +0.04(+0.90%)
Jul 16, 2024 4.550 4.620 4.350 4.440 40,782 +0.01(+0.23%)
Jul 15, 2024 4.490 4.550 4.410 4.430 7,168 -0.08(-1.77%)
Jul 12, 2024 4.260 4.510 4.130 4.510 25,082 +0.15(+3.44%)
Jul 11, 2024 4.550 4.700 4.160 4.360 138,883 +0.07(+1.65%)
Jul 10, 2024 4.490 4.667 4.160 4.289 45,294 -0.21(-4.68%)
Jul 09, 2024 4.110 4.650 4.090 4.500 82,563 +0.41(+10.02%)
Jul 08, 2024 4.170 4.170 4.060 4.090 3,485 -0.02(-0.49%)
Jul 05, 2024 4.170 4.170 4.010 4.110 4,715 +0.05(+1.23%)
Jul 03, 2024 4.140 4.250 3.920 4.060 22,565 +0.04(+1.00%)
Jul 02, 2024 4.070 4.130 3.945 4.020 10,763 -0.13(-3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.