Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,274.83 -25.21 (-0.76%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,556.54 +77.17 (+0.42%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,744.78 -914.60 (-1.44%) CMC Crypto 200
1,301.00 -64.12 (-4.70%)
Synaptogenix, Inc. (SNPX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.7500 | 4.9800 | 4.6300 | 4.6800 | 4.6800 | 77,700 |
| 06 May 2024 | 5.0300 | 5.0400 | 4.4400 | 4.7100 | 4.7100 | 58,000 |
| 03 May 2024 | 4.8400 | 5.3800 | 4.7200 | 5.0900 | 5.0900 | 165,100 |
| 02 May 2024 | 4.9500 | 5.1800 | 4.7000 | 4.7600 | 4.7600 | 48,700 |
| 01 May 2024 | 4.7000 | 4.9900 | 4.3700 | 4.8300 | 4.8300 | 53,100 |
| 30 Apr 2024 | 4.4000 | 5.1200 | 4.3500 | 4.7400 | 4.7400 | 223,000 |
| 29 Apr 2024 | 4.4900 | 4.5800 | 4.4100 | 4.4520 | 4.4520 | 21,900 |
| 26 Apr 2024 | 4.5400 | 4.5400 | 4.3400 | 4.5300 | 4.5300 | 6,900 |
| 25 Apr 2024 | 4.4500 | 4.6000 | 4.4130 | 4.4130 | 4.4130 | 3,500 |
| 24 Apr 2024 | 4.5800 | 4.6900 | 4.4810 | 4.5600 | 4.5600 | 14,400 |
| 23 Apr 2024 | 4.3900 | 4.7900 | 4.3810 | 4.5700 | 4.5700 | 40,600 |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.2000 | 4.3600 | 4.3600 | 53,600 |
| 19 Apr 2024 | 4.6400 | 4.7100 | 4.2520 | 4.3300 | 4.3300 | 29,900 |
| 18 Apr 2024 | 4.7300 | 4.9500 | 4.6000 | 4.6600 | 4.6600 | 42,200 |
| 17 Apr 2024 | 4.6900 | 4.9590 | 4.3750 | 4.8000 | 4.8000 | 122,000 |
| 16 Apr 2024 | 4.5000 | 4.8900 | 4.4300 | 4.6500 | 4.6500 | 93,300 |
| 15 Apr 2024 | 4.7200 | 4.8000 | 4.4200 | 4.4200 | 4.4200 | 95,400 |
| 12 Apr 2024 | 4.8300 | 5.0370 | 4.5700 | 4.6870 | 4.6870 | 82,800 |
| 11 Apr 2024 | 4.7100 | 5.0700 | 4.6100 | 4.8250 | 4.8250 | 72,600 |
| 10 Apr 2024 | 4.8500 | 4.9200 | 4.5500 | 4.7000 | 4.7000 | 56,500 |
| 09 Apr 2024 | 5.7800 | 5.9500 | 4.7720 | 4.9400 | 4.9400 | 249,900 |
| 08 Apr 2024 | 4.8100 | 6.2170 | 4.7700 | 5.3900 | 5.3900 | 276,900 |
| 05 Apr 2024 | 4.1500 | 5.3500 | 4.1500 | 5.0000 | 5.0000 | 137,400 |
| 05 Apr 2024 | 1:25 Stock split | |||||
| 04 Apr 2024 | 4.3000 | 5.1250 | 4.3000 | 4.5250 | 4.5250 | 47,616 |
| 03 Apr 2024 | 4.6250 | 4.6750 | 3.8750 | 4.5000 | 4.5000 | 69,328 |
| 02 Apr 2024 | 4.7250 | 4.8500 | 4.2750 | 4.6000 | 4.6000 | 5,700 |
| 01 Apr 2024 | 4.8250 | 4.8500 | 4.5000 | 4.6000 | 4.6000 | 4,276 |
| 28 Mar 2024 | 4.9750 | 5.1250 | 4.7000 | 4.7000 | 4.7000 | 4,936 |
| 27 Mar 2024 | 4.9500 | 5.1750 | 4.7500 | 4.7750 | 4.7750 | 5,392 |
| 26 Mar 2024 | 4.6500 | 5.1000 | 4.4500 | 4.9500 | 4.9500 | 10,692 |
| 25 Mar 2024 | 4.5000 | 4.9500 | 4.2000 | 4.5750 | 4.5750 | 31,680 |
| 22 Mar 2024 | 4.7500 | 5.0000 | 4.6500 | 4.6750 | 4.6750 | 7,236 |
| 21 Mar 2024 | 4.9500 | 5.2500 | 4.5250 | 4.8500 | 4.8500 | 8,652 |
| 20 Mar 2024 | 5.3750 | 5.3750 | 4.8750 | 4.9250 | 4.9250 | 6,876 |
| 19 Mar 2024 | 4.8750 | 5.4500 | 4.8750 | 5.2750 | 5.2750 | 10,972 |
| 18 Mar 2024 | 5.0500 | 5.0750 | 4.8250 | 4.9250 | 4.9250 | 5,464 |
| 15 Mar 2024 | 4.5500 | 5.1250 | 4.5000 | 5.0500 | 5.0500 | 16,048 |
| 14 Mar 2024 | 4.6500 | 4.6500 | 4.2500 | 4.5000 | 4.5000 | 11,072 |
| 13 Mar 2024 | 4.7250 | 4.7500 | 4.3750 | 4.4750 | 4.4750 | 6,200 |
| 12 Mar 2024 | 4.7000 | 4.7500 | 4.2500 | 4.3750 | 4.3750 | 10,268 |
| 11 Mar 2024 | 4.6000 | 4.7500 | 4.3000 | 4.4500 | 4.4500 | 9,108 |
| 08 Mar 2024 | 4.7250 | 4.7500 | 4.3750 | 4.6000 | 4.6000 | 4,896 |
| 07 Mar 2024 | 4.7500 | 4.7500 | 4.2500 | 4.6000 | 4.6000 | 21,736 |
| 06 Mar 2024 | 4.5500 | 5.0000 | 4.4500 | 4.6500 | 4.6500 | 12,108 |
| 05 Mar 2024 | 4.6000 | 5.1250 | 4.4250 | 4.8000 | 4.8000 | 13,500 |
| 04 Mar 2024 | 5.3000 | 5.3750 | 4.3750 | 4.7000 | 4.7000 | 48,768 |
| 01 Mar 2024 | 5.2750 | 5.4750 | 5.1000 | 5.1250 | 5.1250 | 25,296 |
| 29 Feb 2024 | 5.3250 | 5.8750 | 5.0500 | 5.4500 | 5.4500 | 67,468 |
| 28 Feb 2024 | 5.2250 | 5.4250 | 5.0000 | 5.4250 | 5.4250 | 54,852 |
| 27 Feb 2024 | 4.7000 | 5.2500 | 4.3000 | 5.0250 | 5.0250 | 55,452 |
| 26 Feb 2024 | 4.6250 | 5.2500 | 4.1500 | 4.7250 | 4.7250 | 37,152 |
| 23 Feb 2024 | 4.4750 | 4.7250 | 4.2500 | 4.6250 | 4.6250 | 24,840 |
| 22 Feb 2024 | 5.1250 | 5.1250 | 4.5000 | 4.6750 | 4.6750 | 81,900 |
| 21 Feb 2024 | 5.1250 | 7.2250 | 4.7750 | 6.6500 | 6.6500 | 352,240 |
| 20 Feb 2024 | 4.5000 | 5.4250 | 4.2250 | 5.0750 | 5.0750 | 14,584 |
| 16 Feb 2024 | 4.4750 | 4.7000 | 4.1750 | 4.4750 | 4.4750 | 13,608 |
| 15 Feb 2024 | 4.1750 | 4.5000 | 4.1750 | 4.4750 | 4.4750 | 7,400 |
| 14 Feb 2024 | 4.0500 | 4.3000 | 3.8250 | 4.1750 | 4.1750 | 9,548 |
| 13 Feb 2024 | 4.1250 | 4.3750 | 3.5250 | 3.9750 | 3.9750 | 51,304 |
| 12 Feb 2024 | 4.7500 | 4.9000 | 4.0500 | 4.2500 | 4.2500 | 54,528 |
| 09 Feb 2024 | 4.9750 | 5.0000 | 4.8250 | 4.9000 | 4.9000 | 5,648 |
| 08 Feb 2024 | 4.5500 | 4.9750 | 4.5250 | 4.9500 | 4.9500 | 4,684 |
| 07 Feb 2024 | 4.9250 | 5.0000 | 4.7500 | 4.9750 | 4.9750 | 2,156 |
| 06 Feb 2024 | 5.0250 | 5.1250 | 4.6750 | 5.0250 | 5.0250 | 8,168 |
| 05 Feb 2024 | 4.9750 | 5.1500 | 4.5000 | 5.1250 | 5.1250 | 15,096 |
| 02 Feb 2024 | 4.4500 | 5.0000 | 4.2500 | 4.9750 | 4.9750 | 28,568 |
| 01 Feb 2024 | 4.3500 | 4.6000 | 4.1250 | 4.4750 | 4.4750 | 31,556 |
| 31 Jan 2024 | 4.7500 | 5.0000 | 4.3000 | 4.6000 | 4.6000 | 363,744 |
| 30 Jan 2024 | 5.0000 | 5.8750 | 4.7250 | 5.5000 | 5.5000 | 64,004 |
| 29 Jan 2024 | 5.0750 | 5.0750 | 4.8250 | 4.9000 | 4.9000 | 3,712 |
| 26 Jan 2024 | 5.0000 | 5.0750 | 4.8250 | 5.0000 | 5.0000 | 7,160 |
| 25 Jan 2024 | 4.7500 | 5.0750 | 4.7500 | 5.0750 | 5.0750 | 4,756 |
| 24 Jan 2024 | 4.8250 | 5.0000 | 4.5250 | 4.8750 | 4.8750 | 3,660 |
| 23 Jan 2024 | 4.8000 | 5.1250 | 4.7250 | 4.8750 | 4.8750 | 15,556 |
| 22 Jan 2024 | 6.0250 | 6.0750 | 4.5000 | 4.8250 | 4.8250 | 108,644 |
| 19 Jan 2024 | 5.7500 | 6.4000 | 5.6000 | 6.0500 | 6.0500 | 15,640 |
| 18 Jan 2024 | 6.0000 | 6.2750 | 5.7000 | 5.8250 | 5.8250 | 6,316 |
| 17 Jan 2024 | 6.3000 | 6.3000 | 5.8750 | 6.0000 | 6.0000 | 3,296 |
| 16 Jan 2024 | 6.6500 | 6.7000 | 5.8750 | 6.5000 | 6.5000 | 8,572 |
| 12 Jan 2024 | 6.2500 | 6.7500 | 5.9250 | 6.5250 | 6.5250 | 8,796 |
| 11 Jan 2024 | 6.3750 | 6.7500 | 5.8750 | 6.5750 | 6.5750 | 4,540 |
| 10 Jan 2024 | 6.0750 | 6.5000 | 5.8750 | 6.2750 | 6.2750 | 7,432 |
| 09 Jan 2024 | 6.1000 | 6.1250 | 5.8750 | 6.1000 | 6.1000 | 9,376 |
| 08 Jan 2024 | 6.4500 | 6.5000 | 5.3250 | 6.2500 | 6.2500 | 29,248 |
| 05 Jan 2024 | 6.1000 | 6.5750 | 6.0000 | 6.4750 | 6.4750 | 5,480 |
| 04 Jan 2024 | 6.7500 | 6.7500 | 6.0500 | 6.1500 | 6.1500 | 15,892 |
| 03 Jan 2024 | 7.5250 | 8.0000 | 6.2500 | 6.5000 | 6.5000 | 53,252 |
| 02 Jan 2024 | 6.8750 | 8.7750 | 6.7750 | 7.3750 | 7.3750 | 23,940 |
| 29 Dec 2023 | 6.9000 | 7.7500 | 6.7750 | 6.8000 | 6.8000 | 5,808 |
| 28 Dec 2023 | 7.2250 | 7.2500 | 6.7500 | 7.2250 | 7.2250 | 8,452 |
| 27 Dec 2023 | 6.7500 | 7.2500 | 6.7500 | 7.1750 | 7.1750 | 6,412 |
| 26 Dec 2023 | 6.5000 | 7.0000 | 6.3750 | 6.9750 | 6.9750 | 10,348 |
| 22 Dec 2023 | 6.7500 | 7.1000 | 6.2500 | 6.8500 | 6.8500 | 10,176 |
| 21 Dec 2023 | 6.7500 | 6.9500 | 6.5000 | 6.7500 | 6.7500 | 1,508 |
| 20 Dec 2023 | 7.2500 | 7.7500 | 6.3500 | 6.5000 | 6.5000 | 9,724 |
| 19 Dec 2023 | 7.2500 | 7.5000 | 6.7750 | 7.2500 | 7.2500 | 28,908 |
| 18 Dec 2023 | 6.9750 | 7.3000 | 6.7500 | 6.8750 | 6.8750 | 14,520 |
| 15 Dec 2023 | 7.2500 | 7.6250 | 6.8500 | 6.8500 | 6.8500 | 30,428 |
| 14 Dec 2023 | 6.5000 | 7.2500 | 6.2500 | 7.0500 | 7.0500 | 38,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.