Synaptogenix Inc. (SNPX)
NASDAQ: SNPX
· Real-Time Price · USD
7.85
1.80 (29.86%)
At close: Jun 30, 2025, 3:59 PM
SNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 8.82 | 8.82 | 6.51 | 6.52 | 6.52 | -22.47% | 415,004 |
| Jul 25, 2025 | 8.87 | 8.87 | 7.81 | 8.41 | 8.41 | -5.51% | 173,342 |
| Jul 24, 2025 | 9.54 | 9.54 | 8.71 | 8.90 | 8.90 | -6.32% | 96,924 |
| Jul 23, 2025 | 9.10 | 9.80 | 8.44 | 9.50 | 9.50 | 6.62% | 231,298 |
| Jul 22, 2025 | 9.52 | 9.52 | 8.22 | 8.91 | 8.91 | -3.26% | 262,702 |
| Jul 21, 2025 | 10.05 | 10.70 | 9.20 | 9.21 | 9.21 | -8.90% | 430,542 |
| Jul 18, 2025 | 10.00 | 11.98 | 9.54 | 10.11 | 10.11 | 7.55% | 548,834 |
| Jul 17, 2025 | 9.80 | 9.90 | 8.75 | 9.40 | 9.40 | 0.97% | 332,319 |
| Jul 16, 2025 | 9.69 | 9.89 | 8.83 | 9.31 | 9.31 | -3.92% | 267,982 |
| Jul 15, 2025 | 10.39 | 10.60 | 8.56 | 9.69 | 9.69 | -6.65% | 420,936 |
| Jul 14, 2025 | 9.03 | 11.40 | 9.00 | 10.38 | 10.38 | 15.46% | 602,481 |
| Jul 11, 2025 | 7.71 | 9.00 | 7.60 | 8.99 | 8.99 | 12.66% | 998,620 |
| Jul 10, 2025 | 7.56 | 8.00 | 7.01 | 7.98 | 7.98 | 12.08% | 199,910 |
| Jul 9, 2025 | 7.90 | 7.99 | 6.96 | 7.12 | 7.12 | -13.17% | 197,738 |
| Jul 8, 2025 | 7.70 | 8.74 | 7.32 | 8.20 | 8.20 | 7.47% | 629,144 |
| Jul 7, 2025 | 8.48 | 8.53 | 7.15 | 7.63 | 7.63 | -10.24% | 248,682 |
| Jul 3, 2025 | 7.88 | 8.53 | 7.60 | 8.50 | 8.50 | 5.20% | 140,224 |
| Jul 2, 2025 | 7.91 | 8.94 | 7.51 | 8.08 | 8.08 | -3.23% | 342,231 |
| Jul 1, 2025 | 7.45 | 8.61 | 6.10 | 8.35 | 8.35 | 6.37% | 725,327 |
| Jun 30, 2025 | 6.39 | 7.85 | 5.63 | 7.85 | 7.85 | 29.75% | 1,016,948 |