5 DAY PERFORMANCE
+34.48%
1 MONTH PERFORMANCE
+24.20%
3 MONTH PERFORMANCE
+45.52%
6 MONTH PERFORMANCE
+36.84%
YEAR-TO-DATE PERFORMANCE
+12.39%
1 YEAR PERFORMANCE
-10.96%
Synaptogenix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.06 | $2.90 (-5.23%) | $3.06 | $2.80 | 5,379 | $3.87 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 |
| 01/10/2025 | $3.70 | $3.13 (-15.41%) | $3.70 | $3.10 | 72,948 | $4.13 M |
| 01/08/2025 | $3.93 | $3.62 (-7.89%) | $3.99 | $3.48 | 64,700 | $4.78 M |
| 01/07/2025 | $3.86 | $3.89 (0.78%) | $4.00 | $3.47 | 31,600 | $5.13 M |
| 01/06/2025 | $3.78 | $3.90 (3.17%) | $3.90 | $3.53 | 74,302 | $5.15 M |
| 01/03/2025 | $3.49 | $3.69 (5.73%) | $3.74 | $3.32 | 30,441 | $4.87 M |
| 01/02/2025 | $3.49 | $3.54 (1.43%) | $3.54 | $3.42 | 9,546 | $4.67 M |
| 12/31/2024 | $3.37 | $3.47 (2.97%) | $3.68 | $3.29 | 51,402 | $4.58 M |
| 12/30/2024 | $3.12 | $3.37 (8.01%) | $3.44 | $2.97 | 21,520 | $4.45 M |
| 12/27/2024 | $3.20 | $3.28 (2.5%) | $3.31 | $3.15 | 19,508 | $4.33 M |
| 12/26/2024 | $3.05 | $3.30 (8.2%) | $3.32 | $3.05 | 26,937 | $4.36 M |
| 12/24/2024 | $3.04 | $3.04 (0%) | $3.13 | $2.85 | 30,323 | $4.01 M |
| 12/23/2024 | $3.16 | $2.94 (-6.96%) | $3.17 | $2.82 | 51,100 | $3.88 M |
| 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 |
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.
