5 DAY PERFORMANCE
+10.83%
1 MONTH PERFORMANCE
+19.46%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
-27.42%
YEAR-TO-DATE PERFORMANCE
-54.85%
1 YEAR PERFORMANCE
-54.52%
Synaptogenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.75 | $3.07 (11.64%) | $3.15 | $2.75 | 96,244 | $4.05 M |
| 12/19/2024 | $2.52 | $2.57 (1.98%) | $2.65 | $2.52 | 18,600 | $3.39 M |
| 12/18/2024 | $2.69 | $2.57 (-4.46%) | $2.69 | $2.57 | 7,431 | $3.39 M |
| 12/17/2024 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.59 | 8,614 | $3.58 M |
| 12/16/2024 | $2.70 | $2.77 (2.59%) | $2.80 | $2.70 | 1,177 | $3.66 M |
| 12/13/2024 | $2.76 | $2.69 (-2.54%) | $2.78 | $2.59 | 1,949 | $3.55 M |
| 12/12/2024 | $2.82 | $2.68 (-4.96%) | $2.90 | $2.52 | 14,331 | $3.54 M |
| 12/11/2024 | $2.89 | $2.97 (2.77%) | $2.97 | $2.89 | 4,804 | $3.92 M |
| 12/10/2024 | $2.94 | $2.88 (-2.04%) | $2.94 | $2.88 | 813 | $3.80 M |
| 12/09/2024 | $2.86 | $2.90 (1.4%) | $3.10 | $2.86 | 24,515 | $3.83 M |
| 12/06/2024 | $2.88 | $2.84 (-1.39%) | $2.96 | $2.80 | 8,824 | $3.75 M |
| 12/05/2024 | $2.76 | $2.96 (7.25%) | $3.05 | $2.76 | 2,702 | $3.91 M |
| 12/04/2024 | $2.80 | $3.03 (8.21%) | $3.13 | $2.64 | 10,509 | $4.00 M |
| 12/03/2024 | $3.08 | $3.02 (-1.95%) | $3.14 | $2.97 | 11,100 | $3.99 M |
| 12/02/2024 | $2.85 | $3.13 (9.82%) | $3.15 | $2.74 | 54,000 | $4.13 M |
| 11/29/2024 | $2.79 | $2.88 (3.23%) | $2.89 | $2.77 | 13,248 | $3.80 M |
| 11/27/2024 | $2.72 | $2.72 (0%) | $2.81 | $2.49 | 60,946 | $3.59 M |
| 11/26/2024 | $2.71 | $2.72 (0.37%) | $2.80 | $2.60 | 10,845 | $3.59 M |
| 11/25/2024 | $2.65 | $2.71 (2.26%) | $2.82 | $2.65 | 15,900 | $3.58 M |
| 11/22/2024 | $2.35 | $2.60 (10.64%) | $2.60 | $2.35 | 4,605 | $3.43 M |
| 11/21/2024 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.56 | 3,300 | $3.39 M |
| 11/20/2024 | $2.51 | $2.65 (5.58%) | $2.65 | $2.47 | 10,425 | $3.50 M |
| 11/19/2024 | $2.70 | $2.41 (-10.74%) | $2.75 | $2.41 | 7,807 | $3.18 M |
| 11/18/2024 | $2.43 | $2.52 (3.7%) | $2.69 | $2.43 | 22,800 | $3.33 M |
| 11/15/2024 | $2.56 | $2.40 (-6.25%) | $2.56 | $2.32 | 22,500 | $3.17 M |
| 11/14/2024 | $2.74 | $2.61 (-4.74%) | $2.75 | $2.60 | 15,503 | $3.45 M |
| 11/13/2024 | $2.97 | $2.74 (-7.74%) | $3.02 | $2.65 | 34,327 | $3.62 M |
| 11/12/2024 | $3.05 | $3.00 (-1.64%) | $3.18 | $3.00 | 11,514 | $3.96 M |
| 11/11/2024 | $2.92 | $3.15 (7.88%) | $3.19 | $2.89 | 23,597 | $4.16 M |
| 11/08/2024 | $2.94 | $2.95 (0.34%) | $2.96 | $2.88 | 8,915 | $3.56 M |
| 11/07/2024 | $2.92 | $3.08 (5.48%) | $3.09 | $2.92 | 3,700 | $3.72 M |
| 11/06/2024 | $2.96 | $3.03 (2.36%) | $3.04 | $2.86 | 11,800 | $3.66 M |
| 11/05/2024 | $3.16 | $2.85 (-9.81%) | $3.19 | $2.85 | 8,100 | $3.44 M |
| 11/04/2024 | $2.96 | $2.85 (-3.72%) | $2.97 | $2.84 | 17,700 | $3.44 M |
| 11/01/2024 | $3.02 | $2.96 (-1.99%) | $3.04 | $2.96 | 4,000 | $3.57 M |
| 10/31/2024 | $2.98 | $2.98 (0%) | $3.10 | $2.98 | 8,417 | $3.60 M |
| 10/30/2024 | $3.12 | $3.08 (-1.28%) | $3.17 | $3.01 | 28,200 | $3.72 M |
| 10/29/2024 | $3.14 | $3.18 (1.27%) | $3.22 | $3.10 | 12,115 | $3.84 M |
| 10/28/2024 | $3.13 | $3.22 (2.88%) | $3.22 | $3.09 | 18,400 | $3.89 M |
| 10/25/2024 | $3.11 | $3.08 (-0.96%) | $3.17 | $3.06 | 15,510 | $3.72 M |
| 10/24/2024 | $3.14 | $3.14 (0%) | $3.24 | $3.11 | 19,303 | $3.79 M |
| 10/23/2024 | $3.31 | $3.20 (-3.32%) | $3.37 | $3.13 | 6,541 | $3.86 M |
| 10/22/2024 | $3.50 | $3.48 (-0.57%) | $3.53 | $3.30 | 23,750 | $4.20 M |
| 10/21/2024 | $3.30 | $3.60 (9.09%) | $3.70 | $3.21 | 78,558 | $4.34 M |
| 10/18/2024 | $3.22 | $3.24 (0.62%) | $3.30 | $3.11 | 52,539 | $3.91 M |
| 10/17/2024 | $3.22 | $3.11 (-3.42%) | $3.27 | $3.04 | 50,600 | $3.75 M |
| 10/16/2024 | $3.14 | $3.31 (5.41%) | $3.42 | $3.03 | 138,700 | $3.99 M |
| 10/15/2024 | $2.84 | $3.00 (5.63%) | $3.40 | $2.84 | 139,770 | $3.62 M |
| 10/14/2024 | $2.92 | $2.82 (-3.42%) | $2.94 | $2.82 | 6,433 | $3.40 M |
| 10/11/2024 | $2.87 | $2.96 (3.14%) | $2.96 | $2.87 | 1,500 | $3.57 M |
| 10/10/2024 | $2.81 | $2.96 (5.34%) | $2.96 | $2.81 | 11,700 | $3.57 M |
| 10/09/2024 | $2.97 | $2.95 (-0.67%) | $3.19 | $2.90 | 21,300 | $3.56 M |
| 10/08/2024 | $2.86 | $2.97 (3.85%) | $3.20 | $2.86 | 18,900 | $3.58 M |
| 10/07/2024 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.76 | 32,900 | $3.45 M |
| 10/04/2024 | $2.89 | $2.90 (0.35%) | $3.20 | $2.89 | 15,906 | $3.50 M |
| 10/03/2024 | $3.02 | $2.91 (-3.64%) | $3.02 | $2.88 | 10,414 | $3.51 M |
| 10/02/2024 | $2.97 | $3.00 (1.01%) | $3.14 | $2.97 | 15,248 | $3.62 M |
| 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 |