Synaptogenix, Inc. - Common Stock (SNPX)

Historical Prices For Synaptogenix, Inc. - Common Stock (SNPX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.26	2.26	2.05	2.05	26,587	2.05
4/03/2025	2.36	2.36	2.27	2.27	6,153	2.27
4/02/2025	2.36	2.37	2.33	2.37	5,399	2.37
4/01/2025	2.38	2.43	2.28	2.43	13,865	2.43
3/31/2025	2.47	2.53	2.42	2.42	10,589	2.42
3/28/2025	2.71	2.78	2.48	2.68	17,592	2.68
3/27/2025	2.73	2.73	2.62	2.67	8,365	2.67
3/25/2025	2.57	0.00	2.64	2.64	487	2.64
3/24/2025	2.59	2.70	2.56	2.57	5,325	2.57
3/21/2025	2.54	2.60	2.49	2.59	18,875	2.59
3/20/2025	2.15	2.63	2.15	2.63	17,905	2.63
3/19/2025	2.77	2.80	2.76	2.76	4,962	2.76
3/18/2025	2.83	2.88	2.78	2.86	9,572	2.86
3/17/2025	2.82	2.87	2.76	2.80	20,601	2.80
3/14/2025	2.67	3.06	2.67	2.72	4,489	2.72
3/13/2025	2.90	3.06	2.81	2.90	2,094	2.90
3/12/2025	3.06	3.06	2.80	2.90	5,379	2.90
3/11/2025	2.96	3.19	2.83	2.91	4,188	2.91
3/10/2025	2.90	2.93	2.81	2.81	905	2.81
3/07/2025	2.84	3.31	2.84	2.90	3,730	2.90
3/06/2025	2.77	3.01	2.77	2.81	3,463	2.81
3/05/2025	2.87	2.87	2.84	2.84	1,200	2.84
3/04/2025	2.61	2.71	2.55	2.71	9,239	2.71
3/03/2025	2.60	2.71	2.56	2.61	3,953	2.61
2/28/2025	2.68	2.70	2.60	2.70	4,703	2.70
2/27/2025	2.67	2.79	2.67	2.79	1,792	2.79
2/26/2025	2.67	2.69	2.63	2.67	4,307	2.67
2/25/2025	2.74	2.74	2.60	2.67	2,585	2.67
2/24/2025	2.87	2.88	2.70	2.72	5,646	2.72
2/21/2025	2.98	2.99	2.87	2.87	5,849	2.87
2/20/2025	3.00	3.00	2.82	2.84	816	2.84
2/19/2025	2.85	2.98	2.84	2.90	3,334	2.90
2/18/2025	3.06	3.06	2.82	2.82	3,691	2.82
2/14/2025	3.02	3.18	3.00	3.01	9,573	3.01
2/13/2025	3.03	3.03	2.90	2.90	1,105	2.90
2/12/2025	3.14	3.14	3.14	3.14	1,516	3.14
2/11/2025	2.99	2.99	2.93	2.99	17,293	2.99
2/10/2025	3.06	3.08	2.93	2.93	8,014	2.93
2/07/2025	3.15	3.15	2.93	3.10	12,335	3.10
2/06/2025	3.14	3.21	3.14	3.15	2,648	3.15
2/05/2025	3.06	3.07	3.06	3.06	1,984	3.06
2/04/2025	3.08	3.29	2.94	2.94	14,393	2.94
2/03/2025	3.54	3.54	2.81	2.89	21,292	2.89
1/30/2025	3.57	0.00	3.57	3.35	468	3.35
1/29/2025	3.55	3.59	3.50	3.57	1,995	3.57
1/28/2025	3.48	3.75	3.38	3.53	17,631	3.53
1/27/2025	3.41	3.52	3.28	3.51	5,568	3.51
1/24/2025	3.63	3.63	3.40	3.46	12,424	3.46
1/23/2025	3.26	3.62	3.26	3.45	12,702	3.45
1/22/2025	3.30	3.40	3.20	3.33	7,902	3.33
1/21/2025	3.10	3.40	3.10	3.36	3,131	3.36
1/17/2025	3.35	3.43	3.22	3.30	10,450	3.30
1/16/2025	3.49	3.49	3.30	3.30	3,379	3.30
1/15/2025	3.41	3.56	3.31	3.49	11,703	3.49
1/14/2025	3.58	3.58	3.53	3.53	10,462	3.53
1/13/2025	3.34	3.51	3.20	3.34	31,339	3.34
1/10/2025	3.70	3.70	3.10	3.13	72,948	3.13
1/08/2025	3.93	3.99	3.48	3.62	64,676	3.62
1/07/2025	3.86	4.00	3.47	3.89	31,570	3.89
1/06/2025	3.78	3.90	3.53	3.90	74,302	3.90