-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
-23.23% -
3 MONTH PERFORMANCE
-24.38% -
6 MONTH PERFORMANCE
-33.91% -
YEAR-TO-DATE PERFORMANCE
-55.29% -
1 YEAR PERFORMANCE
-69.60%
Synaptogenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $2.98 | $3.04 (2.01%) | $3.13 | $2.98 | 17,935 | $3.67 M |
| 09/30/2024 | $3.12 | $3.02 (-3.21%) | $3.12 | $2.97 | 12,743 | $3.64 M |
| 09/27/2024 | $3.37 | $2.97 (-11.87%) | $3.37 | $2.97 | 8,864 | $3.58 M |
| 09/26/2024 | $3.07 | $3.14 (2.28%) | $3.25 | $2.98 | 22,607 | $3.79 M |
| 09/25/2024 | $3.04 | $3.07 (0.99%) | $3.19 | $3.04 | 8,825 | $3.70 M |
| 09/24/2024 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.01 | 10,200 | $3.73 M |
| 09/23/2024 | $3.22 | $3.11 (-3.42%) | $3.29 | $3.10 | 11,583 | $3.75 M |
| 09/20/2024 | $3.23 | $3.34 (3.41%) | $3.34 | $3.22 | 9,011 | $4.03 M |
| 09/19/2024 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.26 | 6,246 | $3.93 M |
| 09/18/2024 | $3.28 | $3.24 (-1.22%) | $3.44 | $3.24 | 34,737 | $3.91 M |
| 09/17/2024 | $3.04 | $3.21 (5.59%) | $3.21 | $3.02 | 16,900 | $3.87 M |
| 09/16/2024 | $3.18 | $3.07 (-3.46%) | $3.18 | $3.01 | 17,000 | $3.70 M |
| 09/13/2024 | $3.01 | $3.16 (4.98%) | $3.16 | $2.89 | 28,800 | $3.81 M |
| 09/12/2024 | $2.86 | $2.85 (-0.35%) | $2.99 | $2.72 | 36,900 | $3.44 M |
| 09/11/2024 | $3.50 | $2.86 (-18.29%) | $3.60 | $2.80 | 137,400 | $3.45 M |
| 09/10/2024 | $3.50 | $3.54 (1.14%) | $3.67 | $3.48 | 13,524 | $4.27 M |
| 09/09/2024 | $3.41 | $3.45 (1.17%) | $3.59 | $3.40 | 9,300 | $4.16 M |
| 09/06/2024 | $3.61 | $3.45 (-4.43%) | $3.64 | $3.35 | 54,600 | $4.16 M |
| 09/05/2024 | $3.73 | $3.56 (-4.56%) | $3.73 | $3.44 | 23,134 | $4.30 M |
| 09/04/2024 | $3.74 | $3.59 (-4.01%) | $3.74 | $3.38 | 42,245 | $4.33 M |
| 09/03/2024 | $3.96 | $3.69 (-6.82%) | $3.96 | $3.56 | 53,892 | $4.45 M |
| 08/30/2024 | $3.94 | $3.96 (0.51%) | $4.09 | $3.70 | 272,621 | $4.78 M |
| 08/29/2024 | $3.61 | $3.53 (-2.22%) | $3.62 | $3.50 | 13,130 | $4.26 M |
| 08/28/2024 | $3.62 | $3.58 (-1.1%) | $3.71 | $3.55 | 4,807 | $4.32 M |
| 08/27/2024 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.59 | 3,616 | $4.55 M |
| 08/26/2024 | $3.61 | $3.72 (3.05%) | $3.90 | $3.59 | 13,300 | $4.49 M |
| 08/23/2024 | $3.94 | $3.63 (-7.87%) | $3.94 | $3.61 | 26,445 | $4.38 M |
| 08/22/2024 | $3.80 | $3.73 (-1.84%) | $4.00 | $3.67 | 38,746 | $4.50 M |
| 08/21/2024 | $3.80 | $3.80 (0%) | $3.91 | $3.72 | 6,241 | $4.59 M |
| 08/20/2024 | $3.57 | $3.75 (5.04%) | $3.75 | $3.57 | 3,300 | $4.52 M |
| 08/19/2024 | $3.73 | $3.57 (-4.29%) | $3.79 | $3.57 | 7,438 | $4.31 M |
| 08/16/2024 | $3.80 | $3.70 (-2.63%) | $3.81 | $3.66 | 6,600 | $4.46 M |
| 08/15/2024 | $3.57 | $3.72 (4.2%) | $3.79 | $3.55 | 25,334 | $4.49 M |
| 08/14/2024 | $3.68 | $3.55 (-3.53%) | $3.74 | $3.55 | 5,612 | $4.28 M |
| 08/13/2024 | $3.52 | $3.79 (7.67%) | $3.88 | $3.52 | 19,926 | $4.57 M |
| 08/12/2024 | $3.62 | $3.57 (-1.38%) | $3.66 | $3.41 | 20,900 | $4.31 M |
| 08/09/2024 | $3.48 | $3.57 (2.59%) | $3.64 | $3.48 | 12,200 | $3.70 M |
| 08/08/2024 | $3.50 | $3.55 (1.43%) | $3.59 | $3.46 | 5,500 | $3.68 M |
| 08/07/2024 | $3.48 | $3.49 (0.29%) | $3.60 | $3.42 | 9,812 | $3.62 M |
| 08/06/2024 | $3.78 | $3.50 (-7.41%) | $3.78 | $3.50 | 18,638 | $3.63 M |
| 08/05/2024 | $3.62 | $3.59 (-0.83%) | $3.67 | $3.27 | 49,309 | $3.72 M |
| 08/02/2024 | $3.91 | $3.77 (-3.58%) | $4.00 | $3.56 | 43,002 | $3.91 M |
| 08/01/2024 | $4.00 | $4.04 (1%) | $4.07 | $3.93 | 8,905 | $4.19 M |
| 07/31/2024 | $4.04 | $4.05 (0.25%) | $4.09 | $3.93 | 14,116 | $4.20 M |
| 07/30/2024 | $4.03 | $3.99 (-0.99%) | $4.12 | $3.90 | 13,240 | $4.14 M |
| 07/29/2024 | $4.29 | $4.10 (-4.43%) | $4.29 | $4.03 | 33,900 | $4.25 M |
| 07/26/2024 | $4.16 | $4.25 (2.16%) | $4.37 | $4.12 | 41,744 | $4.41 M |
| 07/25/2024 | $4.28 | $4.14 (-3.27%) | $4.28 | $4.12 | 14,321 | $4.29 M |
| 07/24/2024 | $4.18 | $4.12 (-1.44%) | $4.50 | $4.12 | 57,520 | $4.27 M |
| 07/23/2024 | $4.28 | $4.20 (-1.87%) | $4.75 | $4.15 | 184,336 | $4.35 M |
| 07/22/2024 | $4.31 | $4.28 (-0.7%) | $4.39 | $4.20 | 14,600 | $4.44 M |
| 07/19/2024 | $4.28 | $4.49 (4.91%) | $4.49 | $4.28 | 7,408 | $4.65 M |
| 07/18/2024 | $4.55 | $4.30 (-5.49%) | $4.70 | $4.30 | 33,900 | $4.46 M |
| 07/17/2024 | $4.35 | $4.48 (2.99%) | $4.50 | $4.35 | 4,141 | $4.64 M |
| 07/16/2024 | $4.55 | $4.44 (-2.42%) | $4.62 | $4.35 | 40,788 | $4.60 M |
| 07/15/2024 | $4.49 | $4.43 (-1.34%) | $4.55 | $4.41 | 7,178 | $4.59 M |
| 07/12/2024 | $4.26 | $4.51 (5.87%) | $4.51 | $4.13 | 25,100 | $4.68 M |
| 07/11/2024 | $4.55 | $4.36 (-4.18%) | $4.70 | $4.16 | 138,900 | $4.52 M |
| 07/10/2024 | $4.49 | $4.29 (-4.45%) | $4.67 | $4.16 | 45,300 | $4.45 M |
| 07/09/2024 | $4.11 | $4.50 (9.49%) | $4.65 | $4.09 | 83,569 | $4.67 M |
| 07/08/2024 | $4.17 | $4.09 (-1.92%) | $4.17 | $4.06 | 3,500 | $4.24 M |
| 07/05/2024 | $4.17 | $4.11 (-1.44%) | $4.17 | $4.01 | 4,715 | $4.26 M |
| 07/03/2024 | $4.14 | $4.06 (-1.93%) | $4.25 | $3.92 | 22,600 | $4.21 M |
| 07/02/2024 | $4.07 | $4.02 (-1.23%) | $4.13 | $3.95 | 10,813 | $4.17 M |