Synapse Historical Data

SYN Page 30
Date Close Price change Market cap Trading volume
May 4, 2022 $ 3.49
+21.88%
$ 0 $ 1.27 million
May 3, 2022 $ 2.88
-6.87%
$ 0 $ 1.65 million
May 2, 2022 $ 3.07
+11.58%
$ 0 $ 596,565
May 1, 2022 $ 2.75
-0.31%
$ 0 $ 335,913
Apr 30, 2022 $ 2.76
-0.24%
$ 0 $ 602,513
Apr 29, 2022 $ 2.76
-7.92%
$ 0 $ 331,940
Apr 28, 2022 $ 3
+4.77%
$ 0 $ 355,244
Apr 27, 2022 $ 2.87
-1.95%
$ 0 $ 362,555
Apr 26, 2022 $ 2.91
-6.20%
$ 0 $ 337,994
Apr 25, 2022 $ 3.1
+10.08%
$ 0 $ 518,142
Apr 24, 2022 $ 2.82
-3.17%
$ 0 $ 319,896
Apr 23, 2022 $ 2.91
-1.61%
$ 0 $ 359,619
Apr 22, 2022 $ 2.95
-6.86%
$ 0 $ 434,745
Apr 21, 2022 $ 3.17
-11.24%
$ 0 $ 486,540
Apr 20, 2022 $ 3.56
+8.29%
$ 0 $ 1.31 million
Apr 19, 2022 $ 3.27
+24.62%
$ 0 $ 880,919
Apr 18, 2022 $ 2.63
-2.09%
$ 0 $ 450,034
Apr 17, 2022 $ 2.68
-3.10%
$ 0 $ 391,749
Apr 16, 2022 $ 2.77
+3.33%
$ 0 $ 471,336
Apr 15, 2022 $ 2.68
-3.78%
$ 0 $ 445,892
Apr 14, 2022 $ 2.77
+1.85%
$ 0 $ 379,387
Apr 13, 2022 $ 2.72
+0.30%
$ 0 $ 488,578
Apr 12, 2022 $ 2.72
+7.63%
$ 0 $ 823,427
Apr 11, 2022 $ 2.52
-19.75%
$ 0 $ 794,516
Apr 10, 2022 $ 3.14
+3.00%
$ 0 $ 967,922
Apr 9, 2022 $ 3.05
+1.32%
$ 0 $ 655,856
Apr 8, 2022 $ 3.01
-19.17%
$ 0 $ 755,353
Apr 7, 2022 $ 3.72
+11.70%
$ 0 $ 794,734
Apr 22, 2021 $ 0.027
+27.24%
$ 0 $ 2,946
Apr 21, 2021 $ 0.0212
-21.33%
$ 0 $ 1,875
Apr 20, 2021 $ 0.0269
+5.92%
$ 0 $ 1,738
Apr 19, 2021 $ 0.0254
+15.81%
$ 0 $ 2,768
Apr 18, 2021 $ 0.0263
-0.92%
$ 0 $ 3,776
Apr 17, 2021 $ 0.0256
-12.27%
$ 0 $ 1,350
Apr 16, 2021 $ 0.0292
-11.06%
$ 0 $ 3,162
Apr 15, 2021 $ 0.034
+44.42%
$ 0 $ 3,462
Apr 14, 2021 $ 0.0235
+96.92%
$ 0 $ 2,626
Apr 13, 2021 $ 0.012
-6.89%
$ 0 $ 1,116
Apr 12, 2021 $ 0.0128
-1.22%
$ 0 $ 729
Apr 11, 2021 $ 0.0129
+6.16%
$ 0 $ 632
Apr 10, 2021 $ 0.0118
-5.76%
$ 0 $ 388
Apr 9, 2021 $ 0.0126
-4.36%
$ 0 $ 227
Apr 8, 2021 $ 0.0126
-1.38%
$ 0 $ 676
Apr 7, 2021 $ 0.0128
-0.31%
$ 0 $ 1,206
Apr 6, 2021 $ 0.0132
-3.60%
$ 0 $ 830
Apr 5, 2021 $ 0.0145
+0.80%
$ 0 $ 842
Apr 4, 2021 $ 0.0164
-26.30%
$ 0 $ 734
Apr 3, 2021 $ 0.0222
+45.84%
$ 0 $ 1,011
Apr 2, 2021 $ 0.0152
+1.59%
$ 0 $ 641
Apr 1, 2021 $ 0.015
+7.82%
$ 0 $ 954