Scynexis Inc (NQ: SCYX )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.00 10.00 9.500 10.00 20,147 +0.10(+1.01%)
Oct 30, 2018 10.00 10.00 9.800 9.900 10,512 +0.00(+0.00%)
Oct 29, 2018 10.10 10.10 9.700 9.900 20,621 -0.30(-2.94%)
Oct 26, 2018 10.30 10.50 9.800 10.20 22,650 +0.00(+0.00%)
Oct 25, 2018 10.50 10.80 9.900 10.20 33,409 -0.30(-2.86%)
Oct 24, 2018 9.500 10.50 9.500 10.50 40,498 +1.08(+11.46%)
Oct 23, 2018 9.810 9.971 9.265 9.420 105,700 -0.28(-2.89%)
Oct 22, 2018 10.40 10.60 9.600 9.700 72,667 -0.60(-5.83%)
Oct 19, 2018 10.50 10.70 10.10 10.30 36,630 -0.20(-1.90%)
Oct 18, 2018 10.70 10.95 10.50 10.50 26,068 -0.20(-1.87%)
Oct 17, 2018 11.20 11.50 10.60 10.70 108,480 -0.50(-4.46%)
Oct 16, 2018 11.80 11.80 10.50 11.20 169,275 -0.40(-3.45%)
Oct 15, 2018 11.90 12.20 11.50 11.60 13,376 -0.30(-2.52%)
Oct 12, 2018 12.40 12.40 11.50 11.90 13,180 -0.20(-1.65%)
Oct 11, 2018 11.80 12.10 11.50 12.10 18,145 +0.30(+2.54%)
Oct 10, 2018 12.00 12.50 11.80 11.80 22,998 -0.30(-2.48%)
Oct 09, 2018 12.20 12.40 12.10 12.10 8,698 -0.10(-0.82%)
Oct 08, 2018 12.30 12.40 11.90 12.20 13,935 -0.10(-0.81%)
Oct 05, 2018 12.60 12.70 11.90 12.30 39,510 -0.40(-3.15%)
Oct 04, 2018 12.40 13.00 12.30 12.70 23,789 +0.30(+2.42%)
Oct 03, 2018 12.60 12.80 12.40 12.40 41,080 -0.10(-0.80%)
Oct 02, 2018 12.20 12.60 12.10 12.50 84,772 +0.30(+2.46%)
Oct 01, 2018 12.10 12.60 12.10 12.20 28,054 +0.20(+1.67%)
Sep 28, 2018 12.10 12.20 12.00 12.00 13,070 -0.10(-0.83%)
Sep 27, 2018 12.10 12.30 12.00 12.10 22,191 +0.10(+0.83%)
Sep 26, 2018 12.00 12.20 12.00 12.00 14,966 -0.20(-1.64%)
Sep 25, 2018 12.40 12.50 12.00 12.20 35,230 -0.10(-0.81%)
Sep 24, 2018 12.50 12.50 12.00 12.30 29,227 -0.20(-1.60%)
Sep 21, 2018 12.80 12.90 12.40 12.50 26,680 -0.30(-2.34%)
Sep 20, 2018 12.40 12.90 12.00 12.80 24,930 +0.50(+4.07%)
Sep 19, 2018 12.50 12.90 12.30 12.30 19,732 -0.20(-1.60%)
Sep 18, 2018 12.70 13.00 12.50 12.50 16,809 -0.20(-1.57%)
Sep 17, 2018 12.70 13.10 12.60 12.70 17,251 +0.00(+0.00%)
Sep 14, 2018 12.80 13.30 12.50 12.70 14,740 +0.00(+0.00%)
Sep 13, 2018 12.80 12.95 12.50 12.70 8,573 -0.10(-0.78%)
Sep 12, 2018 13.00 13.20 12.70 12.80 7,896 +0.00(+0.00%)
Sep 11, 2018 13.00 13.19 12.80 12.80 8,826 -0.20(-1.54%)
Sep 10, 2018 13.10 13.50 12.80 13.00 19,854 +0.00(+0.00%)
Sep 07, 2018 13.30 13.40 12.80 13.00 10,210 -0.40(-2.99%)
Sep 06, 2018 13.10 13.50 12.50 13.40 20,479 +0.40(+3.08%)
Sep 05, 2018 12.90 13.10 12.60 13.00 45,069 +0.30(+2.36%)
Sep 04, 2018 13.60 13.60 12.70 12.70 47,505 -0.80(-5.93%)
Aug 31, 2018 13.50 13.50 13.50 0 +0.20(+1.50%)
Aug 30, 2018 13.50 13.80 13.20 13.30 15,431 -0.20(-1.48%)
Aug 29, 2018 13.50 13.79 13.10 13.50 20,425 +0.10(+0.75%)
Aug 28, 2018 13.00 13.50 12.90 13.40 9,553 +0.50(+3.88%)
Aug 27, 2018 13.20 13.50 12.80 12.90 20,426 +0.10(+0.78%)
Aug 24, 2018 12.70 13.00 12.70 12.80 11,880 +0.20(+1.59%)
Aug 23, 2018 13.80 13.80 12.30 12.60 64,787 -1.10(-8.03%)
Aug 22, 2018 13.90 13.99 13.60 13.70 11,255 -0.20(-1.44%)
Aug 21, 2018 14.00 14.00 13.60 13.90 11,048 -0.10(-0.71%)
Aug 20, 2018 13.80 14.10 13.50 14.00 10,217 +0.30(+2.19%)
Aug 17, 2018 13.20 13.80 13.20 13.70 9,180 +0.60(+4.58%)
Aug 16, 2018 13.20 13.20 12.90 13.10 24,442 -0.10(-0.76%)
Aug 15, 2018 13.30 13.86 12.90 13.20 12,895 -0.10(-0.75%)
Aug 14, 2018 14.10 14.10 13.00 13.30 42,678 +0.00(+0.00%)
Aug 13, 2018 14.00 14.16 13.20 13.30 29,798 -0.60(-4.32%)
Aug 10, 2018 14.20 14.60 13.60 13.90 57,620 -0.60(-4.14%)
Aug 09, 2018 14.70 14.90 14.50 14.50 15,270 -0.30(-2.03%)
Aug 08, 2018 14.70 15.09 14.50 14.80 12,837 +0.10(+0.68%)
Aug 07, 2018 14.70 15.40 14.50 14.70 9,851 +0.10(+0.68%)
Aug 06, 2018 14.50 15.40 14.30 14.60 19,282 +0.10(+0.69%)
Aug 03, 2018 14.20 14.80 14.20 14.50 20,800 +0.00(+0.00%)
Aug 02, 2018 15.70 15.70 13.10 14.50 81,726 -1.20(-7.64%)
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.