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 29, 2021 5.060 5.220 4.980 5.010 77,262 -0.09(-1.76%)
Oct 28, 2021 5.090 5.140 5.044 5.100 32,946 +0.02(+0.39%)
Oct 27, 2021 5.020 5.110 4.960 5.080 87,235 +0.02(+0.40%)
Oct 26, 2021 5.060 5.060 84,596 +0.04(+0.80%)
Oct 25, 2021 5.130 5.150 4.953 5.020 175,773 -0.16(-3.09%)
Oct 22, 2021 5.490 5.490 5.160 5.180 136,777 -0.27(-4.95%)
Oct 21, 2021 5.300 5.490 5.220 5.450 138,045 +0.20(+3.81%)
Oct 20, 2021 5.270 5.280 5.170 5.250 87,914 +0.00(+0.00%)
Oct 19, 2021 5.490 5.490 5.220 5.250 138,316 -0.24(-4.37%)
Oct 18, 2021 5.510 5.540 5.431 5.490 133,990 -0.08(-1.44%)
Oct 15, 2021 5.550 5.600 5.460 5.570 110,518 +0.05(+0.91%)
Oct 14, 2021 5.540 5.630 5.500 5.520 133,881 +0.04(+0.73%)
Oct 13, 2021 5.300 5.485 5.290 5.480 105,720 +0.15(+2.81%)
Oct 12, 2021 5.280 5.400 5.270 5.330 90,250 -0.03(-0.56%)
Oct 11, 2021 5.100 5.435 5.080 5.360 181,635 +0.22(+4.28%)
Oct 08, 2021 5.210 5.210 5.060 5.140 155,265 -0.03(-0.58%)
Oct 07, 2021 4.980 5.245 4.900 5.170 398,972 +0.23(+4.66%)
Oct 06, 2021 4.960 5.030 4.930 4.940 313,477 -0.13(-2.56%)
Oct 05, 2021 5.030 5.235 4.930 5.070 299,581 +0.06(+1.20%)
Oct 04, 2021 5.140 5.140 4.965 5.010 312,918 -0.16(-3.09%)
Oct 01, 2021 5.230 5.330 5.130 5.170 149,624 -0.13(-2.45%)
Sep 30, 2021 5.350 5.415 5.270 5.300 124,439 -0.04(-0.75%)
Sep 29, 2021 5.520 5.540 5.260 5.340 163,841 -0.14(-2.55%)
Sep 28, 2021 5.690 5.690 5.450 5.480 183,718 -0.25(-4.36%)
Sep 27, 2021 5.730 5.790 5.590 5.730 164,323 +0.15(+2.69%)
Sep 24, 2021 5.590 5.670 5.550 5.580 110,271 -0.02(-0.36%)
Sep 23, 2021 5.700 5.700 5.470 5.600 288,008 -0.09(-1.58%)
Sep 22, 2021 5.900 6.000 5.620 5.690 325,996 -0.02(-0.35%)
Sep 21, 2021 5.720 5.840 5.710 5.710 94,770 +0.01(+0.18%)
Sep 20, 2021 5.850 5.925 5.690 5.700 209,819 -0.37(-6.10%)
Sep 17, 2021 5.880 6.080 5.840 6.070 98,777 +0.16(+2.71%)
Sep 16, 2021 5.940 5.945 5.820 5.910 135,475 +0.01(+0.17%)
Sep 15, 2021 6.000 6.040 5.900 5.900 117,201 -0.07(-1.17%)
Sep 14, 2021 6.230 6.250 5.940 5.970 237,550 -0.26(-4.17%)
Sep 13, 2021 6.730 6.740 6.160 6.230 267,058 -0.52(-7.70%)
Sep 10, 2021 6.780 6.810 6.645 6.750 131,733 -0.06(-0.88%)
Sep 09, 2021 6.510 6.880 6.510 6.810 133,961 +0.24(+3.65%)
Sep 08, 2021 6.520 6.600 6.410 6.570 124,438 -0.01(-0.15%)
Sep 07, 2021 6.690 6.820 6.515 6.580 89,790 -0.07(-1.05%)
Sep 03, 2021 6.640 6.700 6.500 6.650 86,277 -0.02(-0.30%)
Sep 02, 2021 6.440 6.710 6.360 6.670 153,298 +0.31(+4.87%)
Sep 01, 2021 6.470 6.620 6.330 6.360 151,365 -0.16(-2.45%)
Aug 31, 2021 6.370 6.540 6.271 6.520 70,019 +0.17(+2.68%)
Aug 30, 2021 6.430 6.510 6.310 6.350 74,415 -0.05(-0.78%)
Aug 27, 2021 6.230 6.530 6.230 6.400 136,578 +0.21(+3.39%)
Aug 26, 2021 6.240 6.490 6.140 6.190 113,298 -0.07(-1.12%)
Aug 25, 2021 6.330 6.500 6.220 6.260 126,025 -0.10(-1.57%)
Aug 24, 2021 6.080 6.380 6.080 6.360 137,199 +0.28(+4.61%)
Aug 23, 2021 5.870 6.120 5.870 6.080 196,863 +0.21(+3.58%)
Aug 20, 2021 5.690 6.020 5.570 5.870 247,441 +0.05(+0.86%)
Aug 19, 2021 6.190 6.280 5.780 5.820 342,539 -0.48(-7.62%)
Aug 18, 2021 6.080 6.350 6.050 6.300 194,556 +0.18(+2.94%)
Aug 17, 2021 6.310 6.310 6.061 6.120 152,075 -0.25(-3.92%)
Aug 16, 2021 6.180 6.500 6.090 6.370 216,314 +0.11(+1.76%)
Aug 13, 2021 6.410 6.410 6.100 6.260 268,841 -0.11(-1.73%)
Aug 12, 2021 6.420 6.460 6.180 6.370 184,002 -0.07(-1.09%)
Aug 11, 2021 6.560 6.565 6.340 6.440 192,794 -0.15(-2.28%)
Aug 10, 2021 6.750 6.790 6.550 6.590 226,430 -0.25(-3.65%)
Aug 09, 2021 6.830 6.935 6.750 6.840 125,396 -0.08(-1.16%)
Aug 06, 2021 6.920 6.960 6.780 6.920 131,835 -0.06(-0.86%)
Aug 05, 2021 6.630 6.980 6.594 6.980 257,038 +0.33(+4.96%)
Aug 04, 2021 6.860 6.940 6.569 6.650 189,117 -0.26(-3.76%)
Aug 03, 2021 6.870 6.910 6.760 6.910 149,789 +0.04(+0.58%)
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.