5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-14.24%
YEAR-TO-DATE PERFORMANCE
-28.82%
1 YEAR PERFORMANCE
-45.71%
Synaptogenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.45 | $2.52 (2.86%) | $2.58 | $2.38 | 48.80 K | $3.49 M |
| 05/29/2025 | $2.12 | $2.50 (17.92%) | $2.55 | $2.12 | 50.30 K | $3.46 M |
| 05/28/2025 | $2.24 | $2.16 (-3.57%) | $2.35 | $2.16 | 3.81 K | $2.99 M |
| 05/27/2025 | $2.34 | $2.42 (3.42%) | $2.48 | $2.28 | 20.81 K | $3.35 M |
| 05/23/2025 | $2.21 | $2.26 (2.26%) | $2.29 | $2.19 | 2.90 K | $3.13 M |
| 05/22/2025 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 5.26 K | $3.06 M |
| 05/21/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.23 | 600 | $3.19 M |
| 05/20/2025 | $2.20 | $2.29 (4.09%) | $2.40 | $2.20 | 2.50 K | $3.17 M |
| 05/19/2025 | $2.24 | $2.29 (2.23%) | $2.36 | $2.15 | 2.50 K | $3.17 M |
| 05/16/2025 | $2.32 | $2.16 (-6.9%) | $2.40 | $2.16 | 13.50 K | $2.99 M |
| 05/15/2025 | $2.52 | $2.22 (-11.9%) | $2.52 | $2.21 | 16.80 K | $3.08 M |
| 05/14/2025 | $2.49 | $2.40 (-3.61%) | $2.53 | $2.26 | 25.95 K | $3.33 M |
| 05/13/2025 | $2.40 | $2.50 (4.17%) | $2.53 | $2.40 | 3.04 K | $3.46 M |
| 05/12/2025 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.35 | 14.11 K | $3.46 M |
| 05/09/2025 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.41 | 2.50 K | $2.97 M |
| 05/08/2025 | $2.41 | $2.40 (-0.41%) | $2.49 | $2.40 | 3.41 K | $2.96 M |
| 05/07/2025 | $2.35 | $2.36 (0.43%) | $2.36 | $2.35 | 2.00 K | $2.91 M |
| 05/06/2025 | $2.58 | $2.44 (-5.43%) | $2.58 | $2.34 | 1.40 K | $3.01 M |
| 05/05/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 2.70 K | $2.96 M |
| 05/02/2025 | $2.42 | $2.42 (0%) | $2.42 | $2.35 | 2.30 K | $2.99 M |
| 05/01/2025 | $2.40 | $2.46 (2.5%) | $2.58 | $2.40 | 17.90 K | $3.03 M |
| 04/30/2025 | $2.31 | $2.43 (5.19%) | $2.53 | $2.31 | 4.90 K | $3.00 M |
| 04/29/2025 | $2.33 | $2.38 (2.15%) | $2.44 | $2.31 | 11.10 K | $2.94 M |
| 04/28/2025 | $2.39 | $2.44 (2.09%) | $2.44 | $2.34 | 10.65 K | $3.01 M |
| 04/25/2025 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.25 | 3.02 K | $3.08 M |
| 04/24/2025 | $2.30 | $2.30 (0%) | $2.33 | $2.23 | 4.10 K | $3.04 M |
| 04/23/2025 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.11 | 8.80 K | $3.00 M |
| 04/22/2025 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 700 | $2.77 M |
| 04/21/2025 | $2.05 | $2.05 (0%) | $2.21 | $2.05 | 6.61 K | $2.71 M |
| 04/17/2025 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.09 | 2.13 K | $2.80 M |
| 04/16/2025 | $2.18 | $2.24 (2.75%) | $2.24 | $2.18 | 2.40 K | $2.96 M |
| 04/15/2025 | $2.12 | $2.18 (2.83%) | $2.29 | $2.12 | 7.40 K | $2.88 M |
| 04/14/2025 | $2.22 | $2.12 (-4.5%) | $2.22 | $1.93 | 3.70 K | $2.80 M |
| 04/11/2025 | $2.06 | $2.28 (10.68%) | $2.28 | $2.06 | 2.52 K | $3.01 M |
| 04/10/2025 | $2.19 | $2.15 (-1.83%) | $2.45 | $2.13 | 22.04 K | $2.84 M |
| 04/09/2025 | $1.92 | $2.10 (9.38%) | $2.25 | $1.88 | 48.20 K | $2.77 M |
| 04/08/2025 | $2.02 | $2.12 (4.95%) | $2.20 | $2.02 | 4.02 K | $2.80 M |
| 04/07/2025 | $1.84 | $2.01 (9.24%) | $2.04 | $1.84 | 30.30 K | $2.65 M |
| 04/04/2025 | $2.26 | $2.02 (-10.62%) | $2.26 | $2.00 | 26.60 K | $2.67 M |
| 04/03/2025 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.27 | 6.20 K | $3.00 M |
| 04/02/2025 | $2.36 | $2.37 (0.42%) | $2.37 | $2.33 | 5.40 K | $3.13 M |
| 04/01/2025 | $2.38 | $2.43 (2.1%) | $2.43 | $2.28 | 13.90 K | $3.21 M |
| 03/31/2025 | $2.47 | $2.42 (-2.02%) | $2.53 | $2.42 | 10.60 K | $3.19 M |
| 03/28/2025 | $2.71 | $2.68 (-1.11%) | $2.78 | $2.48 | 17.60 K | $3.31 M |
| 03/27/2025 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.62 | 8.40 K | $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 | 2.80 K | $3.26 M |
| 03/24/2025 | $2.59 | $2.57 (-0.77%) | $2.70 | $2.56 | 5.33 K | $3.17 M |
| 03/21/2025 | $2.54 | $2.59 (1.97%) | $2.60 | $2.49 | 18.90 K | $3.42 M |
| 03/20/2025 | $2.15 | $2.63 (22.33%) | $2.63 | $2.15 | 17.91 K | $3.47 M |
| 03/19/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.76 | 5.00 K | $3.64 M |
| 03/18/2025 | $2.83 | $2.86 (1.06%) | $2.88 | $2.78 | 9.60 K | $3.78 M |
| 03/17/2025 | $2.82 | $2.80 (-0.71%) | $2.87 | $2.76 | 20.60 K | $3.70 M |
| 03/14/2025 | $2.67 | $2.72 (1.87%) | $3.06 | $2.67 | 4.50 K | $3.59 M |
| 03/13/2025 | $2.90 | $2.90 (0%) | $3.06 | $2.82 | 2.10 K | $3.83 M |
| 03/12/2025 | $3.06 | $2.90 (-5.23%) | $3.06 | $2.80 | 5.40 K | $3.83 M |
| 03/11/2025 | $2.96 | $2.91 (-1.69%) | $3.19 | $2.83 | 4.20 K | $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 | 3.73 K | $3.83 M |
| 03/06/2025 | $2.77 | $2.81 (1.44%) | $3.01 | $2.77 | 3.50 K | $3.71 M |
| 03/05/2025 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.84 | 1.20 K | $3.75 M |
| 03/04/2025 | $2.61 | $2.71 (3.83%) | $2.71 | $2.55 | 9.24 K | $3.58 M |
| 03/03/2025 | $2.60 | $2.61 (0.38%) | $2.71 | $2.56 | 4.00 K | $3.45 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.
