Scynexis Inc (NQ: SCYX )

1.520 -0.030 (-1.94%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.480 1.606 1.480 1.550 151,695 +0.11(+7.64%)
Apr 22, 2024 1.450 1.480 1.440 1.440 72,645 +0.00(+0.00%)
Apr 19, 2024 1.410 1.470 1.390 1.440 130,980 +0.03(+2.49%)
Apr 18, 2024 1.430 1.477 1.390 1.405 79,920 -0.01(-1.06%)
Apr 17, 2024 1.400 1.460 1.380 1.420 127,418 +0.01(+0.71%)
Apr 16, 2024 1.470 1.500 1.400 1.410 106,303 -0.06(-4.08%)
Apr 15, 2024 1.490 1.520 1.430 1.470 128,518 +0.02(+1.73%)
Apr 12, 2024 1.610 1.630 1.440 1.445 496,787 -0.16(-9.69%)
Apr 11, 2024 1.610 1.610 1.550 1.600 144,836 +0.02(+1.27%)
Apr 10, 2024 1.600 1.630 1.560 1.580 144,685 -0.05(-3.07%)
Apr 09, 2024 1.660 1.670 1.580 1.630 156,159 +0.00(+0.00%)
Apr 08, 2024 1.720 1.720 1.610 1.630 172,242 -0.08(-4.68%)
Apr 05, 2024 1.690 1.790 1.670 1.710 125,497 +0.03(+1.79%)
Apr 04, 2024 1.780 1.860 1.610 1.680 318,747 -0.12(-6.67%)
Apr 03, 2024 1.550 1.850 1.540 1.800 723,971 +0.35(+24.14%)
Apr 02, 2024 1.460 1.580 1.410 1.450 266,616 -0.04(-2.68%)
Apr 01, 2024 1.520 1.525 1.420 1.490 284,073 +0.02(+1.36%)
Mar 28, 2024 1.420 1.520 1.420 1.470 184,086 +0.04(+3.16%)
Mar 27, 2024 1.410 1.460 1.400 1.425 107,777 +0.04(+2.52%)
Mar 26, 2024 1.460 1.460 1.390 1.390 82,832 -0.04(-2.80%)
Mar 25, 2024 1.390 1.460 1.390 1.430 146,830 +0.04(+2.88%)
Mar 22, 2024 1.390 1.411 1.380 1.390 72,439 -0.01(-0.71%)
Mar 21, 2024 1.430 1.470 1.370 1.400 150,830 -0.01(-0.71%)
Mar 20, 2024 1.450 1.490 1.390 1.410 336,239 -0.03(-2.08%)
Mar 19, 2024 1.430 1.530 1.350 1.440 720,499 +0.00(+0.00%)
Mar 18, 2024 1.480 1.520 1.390 1.440 335,444 -0.01(-0.69%)
Mar 15, 2024 1.510 1.550 1.450 1.450 366,714 -0.05(-3.33%)
Mar 14, 2024 1.500 1.510 1.470 1.500 157,764 -0.03(-1.96%)
Mar 13, 2024 1.570 1.601 1.500 1.530 285,480 -0.07(-4.38%)
Mar 12, 2024 1.640 1.640 1.510 1.600 419,626 -0.01(-0.62%)
Mar 11, 2024 1.640 1.680 1.590 1.610 184,919 -0.05(-3.01%)
Mar 08, 2024 1.700 1.748 1.650 1.660 70,365 -0.03(-1.78%)
Mar 07, 2024 1.680 1.700 1.660 1.690 86,496 +0.02(+1.20%)
Mar 06, 2024 1.670 1.680 1.621 1.670 64,828 +0.02(+1.21%)
Mar 05, 2024 1.630 1.680 1.560 1.650 198,435 +0.02(+1.23%)
Mar 04, 2024 1.630 1.650 1.570 1.630 233,783 +0.01(+0.62%)
Mar 01, 2024 1.630 1.670 1.600 1.620 212,585 +0.00(+0.00%)
Feb 29, 2024 1.700 1.740 1.620 1.620 164,470 -0.08(-4.71%)
Feb 28, 2024 1.710 1.737 1.680 1.700 105,999 +0.00(+0.00%)
Feb 27, 2024 1.740 1.760 1.690 1.700 141,302 -0.02(-1.16%)
Feb 26, 2024 1.680 1.780 1.680 1.720 109,572 +0.04(+2.38%)
Feb 23, 2024 1.620 1.710 1.620 1.680 163,377 +0.03(+1.82%)
Feb 22, 2024 1.740 1.740 1.610 1.650 210,256 -0.05(-2.94%)
Feb 21, 2024 1.790 1.790 1.670 1.700 238,297 -0.07(-3.95%)
Feb 20, 2024 1.730 1.780 1.720 1.770 138,965 +0.05(+2.91%)
Feb 16, 2024 1.620 1.770 1.550 1.720 336,526 -0.06(-3.37%)
Feb 15, 2024 1.810 1.840 1.770 1.780 323,970 -0.04(-2.20%)
Feb 14, 2024 1.830 1.840 1.790 1.820 83,215 +0.02(+1.11%)
Feb 13, 2024 1.810 1.850 1.790 1.800 132,790 -0.01(-0.55%)
Feb 12, 2024 1.900 1.910 1.810 1.810 234,195 -0.11(-5.97%)
Feb 09, 2024 1.910 1.970 1.910 1.925 318,554 +0.01(+0.26%)
Feb 08, 2024 2.010 2.010 1.910 1.920 131,462 -0.08(-4.00%)
Feb 07, 2024 2.020 2.020 1.970 2.000 239,668 +0.00(+0.25%)
Feb 06, 2024 2.060 2.118 1.970 1.995 194,684 -0.05(-2.68%)
Feb 05, 2024 2.090 2.170 2.050 2.050 136,367 -0.09(-4.21%)
Feb 02, 2024 2.140 2.140 2.010 2.140 297,168 +0.03(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.