Synaptogenix

SNPX
🏛️ usa →
5.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.70 9.01 8.44 8.51 0.1M
2021-12-30 8.60 8.92 8.60 8.77 0.1M
2021-12-29 8.37 8.71 8.21 8.57 0.1M
2021-12-28 8.44 8.61 8.25 8.52 0.1M
2021-12-27 8.89 8.89 8.25 8.45 0.1M
2021-12-23 8.90 9.06 8.56 8.82 0.1M
2021-12-22 8.90 8.94 8.70 8.90 0.0M
2021-12-21 8.76 9.17 8.73 8.86 0.1M
2021-12-20 8.40 8.77 8.37 8.61 0.0M
2021-12-17 8.40 8.90 8.35 8.50 0.0M
2021-12-16 8.96 8.96 8.33 8.38 0.1M
2021-12-15 8.68 8.98 8.45 8.87 0.1M
2021-12-14 8.80 8.92 8.60 8.82 0.1M
2021-12-13 8.87 9.29 8.42 8.86 0.1M
2021-12-10 8.94 9.23 8.79 8.86 0.1M
2021-12-09 9.45 9.47 8.81 9.02 0.1M
2021-12-08 8.96 9.50 8.91 9.38 0.1M
2021-12-07 8.66 9.20 8.66 8.86 0.0M
2021-12-06 8.82 8.88 8.33 8.52 0.1M
2021-12-03 8.75 8.99 8.23 8.78 0.1M
2021-12-02 8.77 8.86 8.02 8.77 0.2M
2021-12-01 9.58 9.58 8.56 8.81 0.1M
2021-11-30 9.45 9.52 8.77 9.32 0.2M
2021-11-29 9.66 9.66 9.25 9.56 0.1M
2021-11-26 9.71 9.81 9.26 9.52 0.1M
2021-11-24 10.15 10.18 9.74 9.88 0.1M
2021-11-23 10.24 10.34 10.02 10.08 0.1M
2021-11-22 10.25 10.55 10.16 10.30 0.1M
2021-11-19 10.29 10.42 10.10 10.23 0.1M
2021-11-18 10.76 10.93 10.04 10.28 0.1M
2021-11-17 11.22 11.26 10.54 10.75 0.1M
2021-11-16 11.88 12.05 11.05 11.17 0.1M
2021-11-15 12.33 12.50 11.60 11.92 0.2M
2021-11-12 10.95 12.21 10.95 12.14 0.4M
2021-11-11 10.47 10.90 10.47 10.88 0.1M
2021-11-10 10.51 10.51 10.15 10.44 0.1M
2021-11-09 10.29 10.62 10.05 10.54 0.1M
2021-11-08 10.57 10.79 10.28 10.38 0.1M
2021-11-05 10.19 10.63 10.10 10.60 0.1M
2021-11-04 10.43 11.17 10.02 10.18 0.2M
2021-11-03 10.48 10.87 10.23 10.44 0.2M
2021-11-02 10.81 10.98 10.10 10.59 0.1M
2021-11-01 10.17 10.96 10.00 10.81 0.1M
2021-10-29 10.54 10.83 10.08 10.29 0.1M
2021-10-27 9.68 10.63 9.62 10.40 0.1M
2021-10-26 10.30 10.42 9.60 9.68 0.1M
2021-10-25 10.00 10.43 9.86 10.30 0.1M
2021-10-22 10.31 10.35 9.75 9.87 0.2M
2021-10-21 9.92 10.57 9.80 10.35 0.3M
2021-10-20 10.85 10.87 9.86 9.89 0.3M
2021-10-19 11.37 11.39 10.75 10.77 0.2M
2021-10-18 11.77 11.83 10.77 11.31 0.3M
2021-10-15 12.58 12.59 11.76 11.94 0.1M
2021-10-14 13.25 13.50 11.85 12.36 0.6M
2021-10-13 13.61 14.50 12.71 13.29 0.8M
2021-10-12 13.00 14.37 11.70 13.72 2.3M
2021-10-11 11.60 12.85 11.12 12.79 0.8M
2021-10-08 11.24 11.45 10.95 11.06 0.4M
2021-10-07 10.53 11.34 10.47 11.08 0.6M
2021-10-06 9.75 10.48 9.61 10.40 0.4M
2021-10-05 9.70 11.13 9.61 9.99 2.1M
2021-10-04 9.23 9.23 8.36 8.77 0.2M
2021-10-01 9.94 9.94 9.01 9.30 0.2M
2021-09-30 9.82 10.75 9.63 9.94 0.4M
2021-09-29 9.50 9.89 9.38 9.76 0.2M
2021-09-28 9.70 9.70 8.91 9.42 0.2M
2021-09-27 9.39 10.05 9.23 9.75 0.2M
2021-09-24 9.40 9.58 9.10 9.30 0.1M
2021-09-23 9.29 9.80 9.17 9.44 0.2M
2021-09-22 8.71 9.57 8.56 9.34 0.4M
2021-09-21 7.87 9.23 7.87 8.80 0.5M
2021-09-20 7.13 7.97 7.13 7.82 0.3M
2021-09-17 6.77 7.92 6.77 7.26 0.4M
2021-09-16 6.75 6.83 6.70 6.76 0.1M
2021-09-15 6.69 6.90 6.65 6.65 0.1M
2021-09-14 6.71 6.84 6.52 6.69 0.1M
2021-09-13 6.82 6.85 6.58 6.74 0.1M
2021-09-10 6.86 6.89 6.65 6.78 0.1M
2021-09-09 6.63 7.10 6.56 6.73 0.2M
2021-09-08 6.77 6.77 6.52 6.65 0.1M
2021-09-07 6.75 6.92 6.64 6.77 0.1M
2021-09-03 6.81 6.85 6.61 6.74 0.2M
2021-09-02 6.65 6.94 6.58 6.77 0.1M
2021-09-01 6.87 7.07 6.65 6.70 0.3M
2021-08-31 6.88 6.97 6.67 6.90 0.2M
2021-08-30 6.77 6.97 6.50 6.78 0.2M
2021-08-27 6.72 6.86 6.58 6.78 0.2M
2021-08-26 7.19 7.20 6.65 6.68 0.2M
2021-08-25 7.22 7.56 6.99 7.25 0.1M
2021-08-24 7.24 7.41 6.93 7.16 0.1M
2021-08-23 6.74 7.41 6.74 7.13 0.1M
2021-08-20 6.64 6.94 6.64 6.76 0.1M
2021-08-19 6.85 6.97 6.71 6.76 0.1M
2021-08-18 6.97 7.09 6.75 6.89 0.1M
2021-08-17 6.70 7.10 6.60 7.01 0.1M
2021-08-16 7.20 7.27 6.56 6.73 0.4M
2021-08-13 7.59 7.80 7.17 7.27 0.1M
2021-08-12 7.69 7.77 7.47 7.61 0.0M
2021-08-11 7.55 7.81 7.41 7.67 0.1M
2021-08-10 7.38 7.70 7.19 7.55 0.2M
2021-08-09 7.27 7.59 7.20 7.22 0.1M
2021-08-06 7.10 7.47 7.09 7.34 0.2M
2021-08-05 7.67 8.04 6.97 7.13 0.5M
2021-08-04 8.06 8.12 7.56 7.60 0.3M
2021-08-03 8.30 8.58 7.84 8.13 0.2M
2021-08-02 7.73 8.35 7.65 8.25 0.1M
2021-07-30 7.50 8.53 7.32 7.60 0.4M
2021-07-29 9.55 9.55 7.78 7.80 0.6M
2021-07-28 8.51 9.47 8.40 9.10 0.3M
2021-07-27 9.15 9.20 8.18 8.69 0.9M
2021-07-26 12.55 12.75 9.00 9.79 2.0M
2021-07-23 12.50 13.00 11.45 12.10 1.0M
2021-07-22 12.00 13.79 11.50 12.00 2.6M
2021-07-21 9.75 11.89 9.65 11.65 1.5M
2021-07-20 9.92 10.00 9.52 9.72 0.2M
2021-07-19 9.71 9.95 9.32 9.72 0.2M
2021-07-16 9.88 10.23 9.65 9.93 0.4M
2021-07-15 10.42 10.61 9.54 9.80 0.6M
2021-07-14 9.75 10.71 9.60 10.70 1.0M
2021-07-13 9.61 10.14 9.50 9.75 0.6M
2021-07-12 9.00 10.25 9.00 9.85 0.6M
2021-07-09 8.50 9.20 8.28 9.08 0.6M
2021-07-08 8.00 8.50 7.80 8.25 0.6M
2021-07-07 9.90 10.00 8.40 8.45 1.1M
2021-07-06 9.28 10.08 9.28 9.73 0.2M
2021-07-02 9.97 10.13 9.20 9.26 0.2M
2021-07-01 10.01 10.24 9.55 9.76 0.2M
2021-06-30 10.85 11.12 9.70 9.85 0.5M
2021-06-29 11.20 11.56 10.60 10.81 0.5M
2021-06-28 10.56 11.64 10.51 11.00 1.0M
2021-06-25 10.50 13.91 10.50 10.75 2.9M
2021-06-24 10.85 11.65 10.77 11.02 0.5M
2021-06-23 10.40 11.35 10.10 10.70 0.4M
2021-06-22 10.54 11.70 9.38 10.22 0.6M
2021-06-21 9.95 11.13 9.10 11.03 0.6M
2021-06-18 10.15 10.97 9.69 9.93 0.7M
2021-06-17 11.00 12.87 9.85 11.13 4.8M
2021-06-16 8.46 9.85 8.00 8.90 1.7M
2021-06-15 8.15 8.60 7.90 8.37 0.3M
2021-06-14 8.00 8.60 7.40 8.11 0.7M
2021-06-11 8.39 10.54 7.90 8.08 1.7M
2021-06-10 7.13 8.86 6.90 8.00 0.9M
2021-06-09 7.22 7.65 6.64 7.08 0.2M
2021-06-08 6.69 7.15 6.37 7.01 0.2M
2021-06-07 7.50 9.50 6.25 6.85 0.9M