Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Synaptogenix Inc (NQ: SNPX )

4.810 +0.050 (+1.05%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.