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 (%)
Mar 31, 2022 4.000 4.040 3.830 3.910 219,156 -0.11(-2.74%)
Mar 30, 2022 4.090 4.100 3.900 4.020 252,106 -0.07(-1.71%)
Mar 29, 2022 4.400 4.400 3.820 4.090 846,556 -0.61(-12.98%)
Mar 28, 2022 4.880 4.920 4.570 4.700 305,932 -0.12(-2.49%)
Mar 25, 2022 4.860 4.901 4.630 4.820 166,047 -0.04(-0.82%)
Mar 24, 2022 4.920 4.950 4.765 4.860 114,515 +0.02(+0.41%)
Mar 23, 2022 4.980 5.147 4.820 4.840 171,130 -0.17(-3.39%)
Mar 22, 2022 4.860 5.090 4.750 5.010 172,019 +0.15(+3.09%)
Mar 21, 2022 5.070 5.070 4.750 4.860 181,388 -0.19(-3.76%)
Mar 18, 2022 4.800 5.140 4.760 5.050 351,919 +0.17(+3.48%)
Mar 17, 2022 4.520 4.970 4.520 4.880 498,028 +0.30(+6.55%)
Mar 16, 2022 4.090 4.740 4.020 4.580 2,064,489 +0.54(+13.37%)
Mar 15, 2022 3.990 4.150 3.920 4.040 108,158 +0.05(+1.25%)
Mar 14, 2022 4.000 4.000 3.770 3.990 122,631 +0.02(+0.50%)
Mar 11, 2022 4.070 4.110 3.890 3.970 100,069 -0.02(-0.50%)
Mar 10, 2022 3.770 4.010 3.770 3.990 81,690 +0.17(+4.45%)
Mar 09, 2022 3.690 3.870 3.580 3.820 183,774 +0.26(+7.30%)
Mar 08, 2022 3.670 3.811 3.340 3.560 409,512 -0.15(-4.04%)
Mar 07, 2022 3.870 3.910 3.660 3.710 400,942 -0.16(-4.13%)
Mar 04, 2022 3.970 3.980 3.840 3.870 127,666 -0.10(-2.52%)
Mar 03, 2022 4.110 4.110 3.935 3.970 119,037 -0.10(-2.46%)
Mar 02, 2022 4.010 4.220 3.930 4.070 129,078 +0.06(+1.50%)
Mar 01, 2022 4.110 4.250 3.990 4.010 178,920 -0.17(-4.07%)
Feb 28, 2022 4.170 4.330 4.050 4.180 110,002 -0.03(-0.71%)
Feb 25, 2022 4.380 4.330 4.200 4.210 109,000 -0.13(-3.00%)
Feb 24, 2022 3.870 4.355 3.850 4.340 171,085 +0.29(+7.16%)
Feb 23, 2022 4.320 4.320 4.030 4.050 152,543 -0.21(-4.93%)
Feb 22, 2022 4.380 4.400 4.260 4.260 115,511 -0.16(-3.62%)
Feb 18, 2022 4.420 0 -0.05(-1.12%)
Feb 17, 2022 4.590 4.670 4.450 4.470 164,934 -0.20(-4.28%)
Feb 16, 2022 4.570 4.800 4.521 4.670 143,118 +0.08(+1.74%)
Feb 15, 2022 4.610 4.700 4.475 4.590 215,521 +0.05(+1.10%)
Feb 14, 2022 4.800 4.880 4.530 4.540 187,470 -0.27(-5.61%)
Feb 11, 2022 5.100 5.200 4.790 4.810 177,588 -0.30(-5.87%)
Feb 10, 2022 4.900 5.265 4.760 5.110 931,202 -0.06(-1.16%)
Feb 09, 2022 5.100 5.220 4.990 5.170 135,268 +0.15(+2.99%)
Feb 08, 2022 4.940 5.060 4.780 5.020 129,541 +0.07(+1.41%)
Feb 07, 2022 4.640 5.018 4.620 4.950 193,529 +0.35(+7.61%)
Feb 04, 2022 4.500 4.660 4.450 4.600 134,063 +0.10(+2.22%)
Feb 03, 2022 4.650 4.465 4.500 148,447 -0.21(-4.46%)
Feb 02, 2022 5.180 5.180 4.680 4.710 189,937 -0.50(-9.60%)
Feb 01, 2022 4.970 5.210 4.870 5.210 139,987 +0.31(+6.33%)
Jan 31, 2022 4.700 4.910 4.900 147,626 +0.29(+6.29%)
Jan 28, 2022 4.500 4.650 4.430 4.610 143,336 +0.11(+2.44%)
Jan 27, 2022 4.800 4.839 4.490 4.500 141,538 -0.25(-5.26%)
Jan 26, 2022 4.820 5.100 4.680 4.750 203,044 -0.05(-1.04%)
Jan 25, 2022 4.920 4.922 4.610 4.800 174,923 +0.05(+1.05%)
Jan 24, 2022 4.850 4.850 4.210 4.750 548,600 -0.20(-4.04%)
Jan 21, 2022 5.220 5.300 4.870 4.950 354,698 -0.32(-6.07%)
Jan 20, 2022 5.460 5.540 5.220 5.270 230,774 -0.15(-2.77%)
Jan 19, 2022 5.680 5.720 5.400 5.420 189,048 -0.21(-3.73%)
Jan 18, 2022 5.940 5.999 5.560 5.630 240,292 -0.42(-6.94%)
Jan 14, 2022 6.050 0 +0.58(+10.60%)
Jan 13, 2022 5.650 5.720 5.410 5.470 258,484 -0.20(-3.53%)
Jan 12, 2022 5.780 5.910 5.570 5.670 266,403 -0.01(-0.18%)
Jan 11, 2022 5.880 5.991 5.670 5.680 296,804 -0.29(-4.86%)
Jan 10, 2022 6.300 6.300 5.770 5.970 354,023 -0.36(-5.69%)
Jan 07, 2022 6.030 6.330 5.930 6.330 190,129 +0.32(+5.32%)
Jan 06, 2022 6.080 6.170 5.830 6.010 201,034 -0.14(-2.28%)
Jan 05, 2022 6.420 6.440 6.071 6.150 251,101 -0.29(-4.50%)
Jan 04, 2022 6.680 6.680 6.345 6.440 159,122 -0.22(-3.30%)
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.