Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYNNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.5379 | 0.0065 | 1.22% | 0.5307 | 0.5556 | 0.5194 | 136,868.00 |
| Jun 24 2024 | 0.5314 | 0.0302 | 6.03% | 0.5042 | 0.5322 | 0.4823 | 201,733.00 |
| Jun 23 2024 | 0.5012 | -0.0132 | -2.57% | 0.5142 | 0.5343 | 0.4998 | 53,140.00 |
| Jun 22 2024 | 0.5144 | -0.003 | -0.58% | 0.5204 | 0.5208 | 0.5029 | 45,869.00 |
| Jun 21 2024 | 0.5174 | -0.0258 | -4.75% | 0.5428 | 0.5588 | 0.5125 | 112,265.00 |
| Jun 20 2024 | 0.5432 | -0.0025 | -0.46% | 0.5449 | 0.5878 | 0.5365 | 103,124.00 |
| Jun 19 2024 | 0.5457 | -0.0146 | -2.61% | 0.5641 | 0.5862 | 0.5339 | 113,287.00 |
| Jun 18 2024 | 0.5603 | -0.0355 | -5.96% | 0.6019 | 0.6075 | 0.5366 | 154,062.00 |
| Jun 17 2024 | 0.5958 | -0.0894 | -13.05% | 0.6763 | 0.6849 | 0.5701 | 142,188.00 |
| Jun 16 2024 | 0.6852 | 0.0609 | 9.75% | 0.6212 | 0.7263 | 0.6085 | 58,338.00 |
| Jun 15 2024 | 0.6243 | 0.0244 | 4.07% | 0.6003 | 0.6484 | 0.5956 | 77,694.00 |
| Jun 14 2024 | 0.5999 | -0.0178 | -2.88% | 0.621 | 0.6521 | 0.5758 | 92,110.00 |
| Jun 13 2024 | 0.6177 | -0.0672 | -9.81% | 0.685 | 0.720 | 0.607 | 107,636.00 |
| Jun 12 2024 | 0.6849 | 0.1022 | 17.54% | 0.5809 | 0.8237 | 0.5798 | 68,812.00 |
| Jun 11 2024 | 0.5827 | -0.0068 | -1.15% | 0.5892 | 0.5929 | 0.5343 | 106,624.00 |
| Jun 10 2024 | 0.5895 | -0.033 | -5.30% | 0.6216 | 0.6223 | 0.5873 | 56,623.00 |
| Jun 09 2024 | 0.6225 | 0.0075 | 1.22% | 0.6107 | 0.632 | 0.6046 | 36,303.00 |
| Jun 08 2024 | 0.615 | -0.0477 | -7.20% | 0.6623 | 0.6657 | 0.6109 | 67,488.00 |
| Jun 07 2024 | 0.6627 | -0.0631 | -8.69% | 0.7214 | 0.7301 | 0.6519 | 78,433.00 |
| Jun 06 2024 | 0.7258 | -0.0064 | -0.87% | 0.7322 | 0.7506 | 0.7203 | 57,442.00 |
| Jun 05 2024 | 0.7322 | 0.0082 | 1.13% | 0.7469 | 0.7508 | 0.7152 | 101,796.00 |
| Jun 04 2024 | 0.724 | -0.0433 | -5.64% | 0.7682 | 0.7686 | 0.7203 | 53,369.00 |
| Jun 03 2024 | 0.7673 | 0.0099 | 1.31% | 0.7587 | 0.8093 | 0.7549 | 67,409.00 |
| Jun 02 2024 | 0.7574 | 0.0096 | 1.28% | 0.756 | 0.7656 | 0.7322 | 35,351.00 |
| Jun 01 2024 | 0.7478 | 0.0399 | 5.64% | 0.7099 | 0.7628 | 0.7024 | 43,719.00 |
| May 31 2024 | 0.7079 | -0.0385 | -5.16% | 0.7469 | 0.7508 | 0.688 | 86,146.00 |
| May 30 2024 | 0.7464 | -0.0167 | -2.19% | 0.7628 | 0.7723 | 0.7426 | 55,080.00 |
| May 29 2024 | 0.7631 | -0.0206 | -2.63% | 0.7838 | 0.8005 | 0.7622 | 56,373.00 |
| May 28 2024 | 0.7837 | -0.0172 | -2.15% | 0.8018 | 0.8094 | 0.7631 | 60,048.00 |
| May 27 2024 | 0.8009 | 0.0423 | 5.58% | 0.7566 | 0.8015 | 0.7562 | 38,003.00 |
| May 26 2024 | 0.7586 | -0.0206 | -2.64% | 0.7751 | 0.7817 | 0.7557 | 32,384.00 |
| May 25 2024 | 0.7792 | 0.0293 | 3.91% | 0.7396 | 0.7831 | 0.7384 | 48,784.00 |
| May 24 2024 | 0.7499 | -0.0365 | -4.64% | 0.7841 | 0.8024 | 0.748 | 79,621.00 |
| May 23 2024 | 0.7864 | -0.0025 | -0.32% | 0.7874 | 0.8236 | 0.758 | 66,528.00 |
| May 22 2024 | 0.7889 | -0.020 | -2.47% | 0.8177 | 0.8178 | 0.7775 | 57,685.00 |
| May 21 2024 | 0.8089 | -0.0184 | -2.22% | 0.8305 | 0.840 | 0.7876 | 65,837.00 |
| May 20 2024 | 0.8273 | 0.0635 | 8.31% | 0.7627 | 0.8334 | 0.7428 | 90,277.00 |
| May 19 2024 | 0.7638 | -0.0424 | -5.26% | 0.8065 | 0.8112 | 0.7634 | 43,736.00 |
| May 18 2024 | 0.8062 | -0.0192 | -2.33% | 0.8281 | 0.8303 | 0.8002 | 41,176.00 |
| May 17 2024 | 0.8254 | 0.033 | 4.16% | 0.7928 | 0.8468 | 0.779 | 43,821.00 |
| May 16 2024 | 0.7924 | -0.0124 | -1.54% | 0.8061 | 0.8363 | 0.779 | 42,945.00 |
| May 15 2024 | 0.8048 | 0.0597 | 8.01% | 0.7476 | 0.8059 | 0.7289 | 49,639.00 |
| May 14 2024 | 0.7451 | -0.0078 | -1.04% | 0.7468 | 0.7609 | 0.7116 | 59,050.00 |
| May 13 2024 | 0.7529 | -0.0433 | -5.44% | 0.7976 | 0.8009 | 0.7406 | 123,297.00 |
| May 12 2024 | 0.7962 | 0.0041 | 0.52% | 0.7901 | 0.8192 | 0.7872 | 31,266.00 |
| May 11 2024 | 0.7921 | 0.013 | 1.67% | 0.7771 | 0.8059 | 0.7763 | 49,428.00 |
| May 10 2024 | 0.7791 | -0.0654 | -7.74% | 0.8556 | 0.8729 | 0.7704 | 49,088.00 |
| May 09 2024 | 0.8445 | 0.0161 | 1.94% | 0.8317 | 0.8535 | 0.8057 | 48,314.00 |
| May 08 2024 | 0.8284 | -0.0326 | -3.79% | 0.8547 | 0.9849 | 0.826 | 73,261.00 |
| May 07 2024 | 0.861 | -0.0203 | -2.30% | 0.8799 | 0.9074 | 0.8598 | 77,296.00 |
| May 06 2024 | 0.8813 | -0.0349 | -3.81% | 0.916 | 0.9453 | 0.8791 | 86,723.00 |
| May 05 2024 | 0.9162 | 0.0253 | 2.84% | 0.8873 | 0.921 | 0.8682 | 50,510.00 |
| May 04 2024 | 0.8909 | -0.0268 | -2.92% | 0.9144 | 0.9164 | 0.8836 | 100,522.00 |
| May 03 2024 | 0.9177 | 0.0182 | 2.02% | 0.9097 | 0.9459 | 0.8721 | 71,263.00 |
| May 02 2024 | 0.8995 | 0.0032 | 0.36% | 0.8943 | 0.9113 | 0.8247 | 97,159.00 |
| May 01 2024 | 0.8963 | 0.0326 | 3.77% | 0.8645 | 0.9048 | 0.8039 | 92,669.00 |
| Apr 30 2024 | 0.8637 | -0.0927 | -9.69% | 0.948 | 0.9639 | 0.8255 | 73,956.00 |
| Apr 29 2024 | 0.9564 | -0.020 | -2.05% | 1.11 | 1.13 | 0.9207 | 87,868.00 |
| Apr 28 2024 | 0.9764 | -0.0336 | -3.33% | 1.01 | 1.02 | 0.9745 | 38,424.00 |
| Apr 27 2024 | 1.01 | 0.030 | 3.50% | 0.9761 | 1.01 | 0.954 | 46,460.00 |
| Apr 26 2024 | 0.9758 | -0.0642 | -6.17% | 1.04 | 1.05 | 0.9752 | 82,226.00 |
| Apr 25 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.07 | 1.01 | 66,717.00 |
| Apr 24 2024 | 1.04 | -0.080 | -7.14% | 1.12 | 1.14 | 1.03 | 57,269.00 |
| Apr 23 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.19 | 1.11 | 46,824.00 |
| Apr 22 2024 | 1.11 | 0.030 | 2.78% | 1.11 | 1.13 | 1.05 | 37,432.00 |
| Apr 21 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.07 | 43,610.00 |
| Apr 20 2024 | 1.12 | 0.050 | 4.67% | 1.06 | 1.14 | 1.05 | 64,957.00 |
| Apr 19 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.14 | 1.03 | 85,268.00 |
| Apr 18 2024 | 1.12 | 0.160 | 16.68% | 0.9588 | 1.17 | 0.9455 | 89,347.00 |
| Apr 17 2024 | 0.9599 | -0.0401 | -4.01% | 0.9952 | 1.01 | 0.9162 | 107,590.00 |
| Apr 16 2024 | 1.00 | -0.050 | -4.76% | 1.04 | 1.06 | 0.9422 | 113,389.00 |
| Apr 15 2024 | 1.05 | -0.100 | -8.70% | 1.14 | 1.21 | 1.03 | 125,131.00 |
| Apr 14 2024 | 1.15 | 0.010 | 0.88% | 1.12 | 1.22 | 1.05 | 146,193.00 |
| Apr 13 2024 | 1.14 | 0.080 | 7.55% | 1.05 | 1.26 | 0.9622 | 126,754.00 |
| Apr 12 2024 | 1.06 | -0.160 | -13.11% | 1.23 | 1.27 | 1.02 | 86,907.00 |
| Apr 11 2024 | 1.22 | -0.100 | -7.58% | 1.32 | 1.36 | 1.21 | 85,935.00 |
| Apr 10 2024 | 1.32 | -0.060 | -4.35% | 1.38 | 1.39 | 1.24 | 116,912.00 |
| Apr 09 2024 | 1.38 | -0.130 | -8.61% | 1.52 | 1.52 | 1.34 | 76,119.00 |
| Apr 08 2024 | 1.51 | 0.070 | 4.86% | 1.44 | 1.55 | 1.40 | 73,941.00 |
| Apr 07 2024 | 1.44 | 0.100 | 7.46% | 1.33 | 1.47 | 1.33 | 46,336.00 |
| Apr 06 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.40 | 1.29 | 57,089.00 |
| Apr 05 2024 | 1.36 | -0.060 | -4.23% | 1.43 | 1.45 | 1.25 | 95,323.00 |
| Apr 04 2024 | 1.42 | -0.230 | -13.94% | 1.62 | 1.74 | 1.39 | 59,963.00 |
| Apr 03 2024 | 1.65 | 0.310 | 23.13% | 1.32 | 1.75 | 1.32 | 77,555.00 |
| Apr 02 2024 | 1.34 | 0.100 | 8.06% | 1.23 | 1.40 | 1.14 | 106,718.00 |
| Apr 01 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.52 | 1.18 | 103,988.00 |
| Mar 31 2024 | 1.25 | 0.020 | 1.63% | 1.24 | 1.26 | 1.22 | 69,017.00 |
| Mar 30 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.30 | 1.23 | 65,366.00 |
| Mar 29 2024 | 1.29 | -0.090 | -6.52% | 1.38 | 1.40 | 1.25 | 79,643.00 |
| Mar 28 2024 | 1.38 | 0.100 | 7.81% | 1.28 | 1.41 | 1.27 | 95,594.00 |
