5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
-26.21%
3 MONTH PERFORMANCE
-31.63%
6 MONTH PERFORMANCE
-27.70%
YEAR-TO-DATE PERFORMANCE
-38.33%
1 YEAR PERFORMANCE
-54.37%
Synaptogenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.06 | $2.28 (10.68%) | $2.28 | $2.06 | 2,523 | $3.01 M |
| 04/10/2025 | $2.19 | $2.15 (-1.83%) | $2.45 | $2.13 | 22,035 | $2.84 M |
| 04/09/2025 | $1.92 | $2.10 (9.38%) | $2.25 | $1.88 | 48,200 | $2.77 M |
| 04/08/2025 | $2.02 | $2.12 (4.95%) | $2.20 | $2.02 | 4,016 | $2.80 M |
| 04/07/2025 | $1.84 | $2.01 (9.24%) | $2.04 | $1.84 | 30,300 | $2.65 M |
| 04/04/2025 | $2.26 | $2.02 (-10.62%) | $2.26 | $2.00 | 26,600 | $2.67 M |
| 04/03/2025 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.27 | 6,200 | $3.00 M |
| 04/02/2025 | $2.36 | $2.37 (0.42%) | $2.37 | $2.33 | 5,400 | $3.13 M |
| 04/01/2025 | $2.38 | $2.43 (2.1%) | $2.43 | $2.28 | 13,900 | $3.21 M |
| 03/31/2025 | $2.47 | $2.42 (-2.02%) | $2.53 | $2.42 | 10,600 | $3.19 M |
| 03/28/2025 | $2.71 | $2.68 (-1.11%) | $2.78 | $2.48 | 17,600 | $3.31 M |
| 03/27/2025 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.62 | 8,400 | $3.29 M |
| 03/26/2025 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 0 | $3.26 M |
| 03/25/2025 | $2.74 | $2.64 (-3.65%) | $2.74 | $2.64 | 2,800 | $3.26 M |
| 03/24/2025 | $2.59 | $2.57 (-0.77%) | $2.70 | $2.56 | 5,325 | $3.17 M |
| 03/21/2025 | $2.54 | $2.59 (1.97%) | $2.60 | $2.49 | 18,900 | $3.42 M |
| 03/20/2025 | $2.15 | $2.63 (22.33%) | $2.63 | $2.15 | 17,905 | $3.47 M |
| 03/19/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.76 | 5,000 | $3.64 M |
| 03/18/2025 | $2.83 | $2.86 (1.06%) | $2.88 | $2.78 | 9,600 | $3.78 M |
| 03/17/2025 | $2.82 | $2.80 (-0.71%) | $2.87 | $2.76 | 20,601 | $3.70 M |
| 03/14/2025 | $2.67 | $2.72 (1.87%) | $3.06 | $2.67 | 4,500 | $3.59 M |
| 03/13/2025 | $2.90 | $2.90 (0%) | $3.06 | $2.82 | 2,100 | $3.83 M |
| 03/12/2025 | $3.06 | $2.90 (-5.23%) | $3.06 | $2.80 | 5,400 | $3.83 M |
| 03/11/2025 | $2.96 | $2.91 (-1.69%) | $3.19 | $2.83 | 4,200 | $3.84 M |
| 03/10/2025 | $2.91 | $2.81 (-3.44%) | $2.93 | $2.81 | 905 | $3.71 M |
| 03/07/2025 | $2.84 | $2.90 (2.11%) | $3.31 | $2.84 | 3,730 | $3.83 M |
| 03/06/2025 | $2.77 | $2.81 (1.44%) | $3.01 | $2.77 | 3,500 | $3.71 M |
| 03/05/2025 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.84 | 1,200 | $3.75 M |
| 03/04/2025 | $2.61 | $2.71 (3.83%) | $2.71 | $2.55 | 9,239 | $3.58 M |
| 03/03/2025 | $2.60 | $2.61 (0.38%) | $2.71 | $2.56 | 4,000 | $3.45 M |
| 02/28/2025 | $2.68 | $2.70 (0.75%) | $2.70 | $2.60 | 4,703 | $3.56 M |
| 02/27/2025 | $2.67 | $2.79 (4.49%) | $2.79 | $2.67 | 1,800 | $3.68 M |
| 02/26/2025 | $2.67 | $2.67 (0%) | $2.69 | $2.63 | 4,307 | $3.52 M |
| 02/25/2025 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.60 | 2,600 | $3.52 M |
| 02/24/2025 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.70 | 5,646 | $3.59 M |
| 02/21/2025 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.87 | 5,849 | $3.79 M |
| 02/20/2025 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.82 | 816 | $3.75 M |
| 02/19/2025 | $2.85 | $2.90 (1.75%) | $2.98 | $2.84 | 3,334 | $3.83 M |
| 02/18/2025 | $3.06 | $2.82 (-7.84%) | $3.06 | $2.82 | 3,700 | $3.72 M |
| 02/14/2025 | $3.02 | $3.01 (-0.33%) | $3.18 | $3.00 | 9,600 | $3.97 M |
| 02/13/2025 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.90 | 1,105 | $3.83 M |
| 02/12/2025 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 1,516 | $4.14 M |
| 02/11/2025 | $2.99 | $2.99 (0%) | $2.99 | $2.93 | 17,300 | $3.95 M |
| 02/10/2025 | $3.06 | $2.93 (-4.25%) | $3.08 | $2.93 | 8,015 | $3.87 M |
| 02/07/2025 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.93 | 12,335 | $4.09 M |
| 02/06/2025 | $3.14 | $3.15 (0.32%) | $3.21 | $3.14 | 2,658 | $4.16 M |
| 02/05/2025 | $3.06 | $3.06 (0%) | $3.07 | $3.06 | 2,000 | $4.04 M |
| 02/04/2025 | $3.08 | $2.94 (-4.55%) | $3.29 | $2.94 | 14,400 | $3.88 M |
| 02/03/2025 | $3.54 | $2.89 (-18.36%) | $3.54 | $2.81 | 21,300 | $3.81 M |
| 01/31/2025 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 0 | $4.42 M |
| 01/30/2025 | $3.40 | $3.35 (-1.47%) | $3.50 | $3.33 | 9,120 | $4.42 M |
| 01/29/2025 | $3.55 | $3.57 (0.56%) | $3.59 | $3.50 | 2,000 | $4.71 M |
| 01/28/2025 | $3.48 | $3.53 (1.44%) | $3.75 | $3.38 | 17,631 | $4.66 M |
| 01/27/2025 | $3.41 | $3.51 (2.93%) | $3.52 | $3.28 | 5,600 | $4.63 M |
| 01/24/2025 | $3.63 | $3.46 (-4.68%) | $3.63 | $3.40 | 12,424 | $4.57 M |
| 01/23/2025 | $3.26 | $3.45 (5.83%) | $3.62 | $3.26 | 12,702 | $4.55 M |
| 01/22/2025 | $3.30 | $3.33 (0.91%) | $3.40 | $3.20 | 7,902 | $4.40 M |
| 01/21/2025 | $3.10 | $3.36 (8.39%) | $3.40 | $3.10 | 3,131 | $4.44 M |
| 01/17/2025 | $3.35 | $3.30 (-1.49%) | $3.43 | $3.22 | 10,500 | $4.36 M |
| 01/16/2025 | $3.49 | $3.30 (-5.44%) | $3.49 | $3.30 | 3,400 | $4.36 M |
| 01/15/2025 | $3.41 | $3.49 (2.35%) | $3.56 | $3.31 | 11,703 | $4.61 M |
| 01/14/2025 | $3.58 | $3.53 (-1.4%) | $3.58 | $3.53 | 10,500 | $4.66 M |
| 01/13/2025 | $3.34 | $3.34 (0%) | $3.51 | $3.20 | 31,339 | $4.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
