Business Insurance

Login  |  Register Subscribe



Scynexis Inc (NQ: SCYX )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.510 1.545 1.490 1.530 117,949 +0.01(+0.66%)
Oct 10, 2024 1.490 1.520 1.460 1.520 79,612 +0.04(+2.70%)
Oct 09, 2024 1.470 1.510 1.460 1.480 81,473 -0.01(-0.67%)
Oct 08, 2024 1.480 1.530 1.460 1.490 74,555 +0.00(+0.00%)
Oct 07, 2024 1.420 1.490 1.420 1.490 91,533 +0.05(+3.47%)
Oct 04, 2024 1.440 1.480 1.410 1.440 71,161 +0.03(+2.13%)
Oct 03, 2024 1.440 1.456 1.410 1.410 39,562 -0.02(-1.40%)
Oct 02, 2024 1.420 1.470 1.410 1.430 50,965 +0.00(+0.00%)
Oct 01, 2024 1.480 1.490 1.420 1.430 102,126 -0.06(-4.03%)
Sep 30, 2024 1.510 1.550 1.485 1.490 84,013 -0.04(-2.61%)
Sep 27, 2024 1.520 1.550 1.510 1.530 77,966 +0.02(+1.32%)
Sep 26, 2024 1.520 1.550 1.480 1.510 69,232 +0.00(+0.00%)
Sep 25, 2024 1.550 1.550 1.500 1.510 104,633 -0.02(-1.31%)
Sep 24, 2024 1.490 1.550 1.460 1.530 107,076 +0.05(+3.38%)
Sep 23, 2024 1.540 1.580 1.450 1.480 192,133 -0.08(-5.13%)
Sep 20, 2024 1.640 1.640 1.560 1.560 121,455 -0.07(-4.29%)
Sep 19, 2024 1.620 1.640 1.570 1.630 145,851 +0.06(+3.82%)
Sep 18, 2024 1.590 1.650 1.550 1.570 162,727 -0.02(-1.26%)
Sep 17, 2024 1.640 1.650 1.580 1.590 87,946 -0.04(-2.45%)
Sep 16, 2024 1.460 1.660 1.460 1.630 317,354 +0.17(+11.64%)
Sep 13, 2024 1.360 1.470 1.360 1.460 162,396 +0.12(+8.96%)
Sep 12, 2024 1.400 1.423 1.330 1.340 156,248 -0.06(-4.29%)
Sep 11, 2024 1.370 1.410 1.340 1.400 167,134 +0.03(+2.19%)
Sep 10, 2024 1.320 1.385 1.320 1.370 62,389 +0.03(+2.24%)
Sep 09, 2024 1.270 1.369 1.270 1.340 199,294 +0.07(+5.51%)
Sep 06, 2024 1.330 1.350 1.260 1.270 156,464 -0.07(-5.22%)
Sep 05, 2024 1.400 1.430 1.330 1.340 318,712 -0.06(-4.29%)
Sep 04, 2024 1.370 1.425 1.370 1.400 87,113 +0.03(+2.19%)
Sep 03, 2024 1.430 1.490 1.360 1.370 222,263 -0.09(-6.16%)
Aug 30, 2024 1.450 1.540 1.420 1.460 243,246 +0.00(+0.00%)
Aug 29, 2024 1.470 1.520 1.440 1.460 110,021 -0.01(-0.34%)
Aug 28, 2024 1.500 1.560 1.440 1.465 201,104 -0.01(-1.01%)
Aug 27, 2024 1.570 1.609 1.470 1.480 221,016 -0.09(-5.73%)
Aug 26, 2024 1.660 1.687 1.570 1.570 285,354 -0.09(-5.42%)
Aug 23, 2024 1.680 1.730 1.660 1.660 187,077 -0.02(-1.19%)
Aug 22, 2024 1.770 1.784 1.680 1.680 84,232 -0.10(-5.62%)
Aug 21, 2024 1.740 1.790 1.740 1.780 120,722 +0.01(+0.56%)
Aug 20, 2024 1.700 1.790 1.700 1.770 93,489 +0.04(+2.31%)
Aug 19, 2024 1.730 1.765 1.680 1.730 87,009 +0.00(+0.00%)
Aug 16, 2024 1.700 1.790 1.700 1.730 96,096 +0.00(+0.00%)
Aug 15, 2024 1.660 1.770 1.660 1.730 102,488 +0.08(+4.85%)
Aug 14, 2024 1.740 1.750 1.620 1.650 110,191 -0.08(-4.62%)
Aug 13, 2024 1.800 1.800 1.710 1.730 118,091 -0.03(-1.70%)
Aug 12, 2024 1.760 1.820 1.750 1.760 124,952 +0.00(+0.00%)
Aug 09, 2024 1.890 1.900 1.750 1.760 145,673 -0.15(-7.85%)
Aug 08, 2024 1.870 1.930 1.840 1.910 91,451 +0.05(+2.69%)
Aug 07, 2024 1.930 1.940 1.840 1.860 135,308 -0.08(-4.12%)
Aug 06, 2024 1.960 2.000 1.890 1.940 82,491 +0.01(+0.78%)
Aug 05, 2024 1.900 1.960 1.820 1.925 232,205 -0.01(-0.77%)
Aug 02, 2024 1.950 1.970 1.880 1.940 170,722 -0.10(-4.90%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance