Scynexis Inc (NQ: SCYX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.350	1.380	1.330	1.335	98,337	-0.03(-1.84%)
Oct 31, 2024	1.350	1.390	1.350	1.360	74,005	+0.01(+0.74%)
Oct 30, 2024	1.370	1.420	1.330	1.350	158,988	-0.05(-3.57%)
Oct 29, 2024	1.400	1.430	1.390	1.400	97,187	-0.02(-1.41%)
Oct 28, 2024	1.460	1.460	1.370	1.420	250,516	-0.05(-3.40%)
Oct 25, 2024	1.440	1.480	1.370	1.470	272,967	+0.02(+1.38%)
Oct 24, 2024	1.480	1.490	1.420	1.450	125,119	-0.04(-2.68%)
Oct 23, 2024	1.450	1.500	1.380	1.490	217,438	+0.02(+1.36%)
Oct 22, 2024	1.500	1.550	1.400	1.470	369,589	-0.05(-3.29%)
Oct 21, 2024	1.580	1.605	1.500	1.520	227,618	-0.08(-5.00%)
Oct 18, 2024	1.520	1.620	1.510	1.600	193,187	+0.09(+5.96%)
Oct 17, 2024	1.520	1.540	1.500	1.510	105,078	-0.03(-1.95%)
Oct 16, 2024	1.500	1.540	1.490	1.540	106,707	+0.03(+1.99%)
Oct 15, 2024	1.520	1.570	1.485	1.510	128,355	-0.02(-1.31%)
Oct 14, 2024	1.530	1.565	1.470	1.530	144,528	+0.00(+0.00%)
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%)

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.