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 (%)
May 31, 2016 38.40 39.90 36.50 39.50 21,474 +3.10(+8.52%)
May 27, 2016 33.80 36.40 36.40 36.40 11,300 +3.40(+10.30%)
May 26, 2016 33.00 34.40 32.60 33.00 1,010 +0.00(+0.00%)
May 25, 2016 33.70 37.90 32.20 33.00 6,461 +0.50(+1.54%)
May 24, 2016 32.34 38.00 32.34 32.50 4,876 +0.00(+0.00%)
May 23, 2016 31.17 32.50 30.60 32.50 1,973 +1.90(+6.21%)
May 20, 2016 30.90 32.60 29.80 30.60 1,754 +0.60(+2.00%)
May 19, 2016 29.40 32.70 29.20 30.00 1,539 +1.80(+6.38%)
May 18, 2016 35.60 35.60 28.20 28.20 400 -3.70(-11.60%)
May 17, 2016 32.10 32.90 31.10 31.90 929 +0.90(+2.90%)
May 16, 2016 34.40 34.40 31.00 31.00 952 -0.61(-1.95%)
May 13, 2016 39.10 39.20 31.40 31.61 4,975 -5.29(-14.32%)
May 12, 2016 38.90 38.90 36.90 36.90 1,726 -1.20(-3.15%)
May 11, 2016 37.80 39.40 37.80 38.10 152 +0.10(+0.26%)
May 10, 2016 39.88 39.90 37.70 38.00 614 -1.50(-3.80%)
May 09, 2016 42.20 42.20 39.10 39.50 879 -0.20(-0.50%)
May 06, 2016 39.60 39.70 39.60 39.70 115 +0.20(+0.51%)
May 05, 2016 39.50 39.80 39.40 39.50 1,002 +0.10(+0.25%)
May 04, 2016 40.00 40.02 39.30 39.40 1,164 +0.10(+0.25%)
May 03, 2016 39.10 39.50 39.10 39.30 779 +0.20(+0.51%)
May 02, 2016 40.00 40.00 39.10 39.10 375 +0.00(+0.00%)
Apr 29, 2016 39.30 40.60 39.10 39.10 388 -0.50(-1.26%)
Apr 28, 2016 39.75 39.90 39.09 39.60 1,406 -0.30(-0.75%)
Apr 27, 2016 40.00 40.00 39.20 39.90 150 +0.00(+0.00%)
Apr 26, 2016 42.20 42.20 38.80 39.90 4,810 -1.80(-4.32%)
Apr 25, 2016 41.90 42.90 41.00 41.70 3,736 -0.10(-0.24%)
Apr 22, 2016 43.00 43.00 41.10 41.80 2,167 -0.70(-1.65%)
Apr 21, 2016 42.30 43.00 42.30 42.50 961 +0.35(+0.83%)
Apr 20, 2016 42.50 43.00 42.00 42.15 1,299 -0.95(-2.20%)
Apr 19, 2016 43.10 46.00 42.50 43.10 2,749 +0.90(+2.13%)
Apr 18, 2016 41.72 43.80 41.72 42.20 2,748 +0.20(+0.48%)
Apr 15, 2016 44.30 46.20 42.00 42.00 5,155 -1.70(-3.89%)
Apr 14, 2016 44.50 44.50 42.80 43.70 441 -1.10(-2.46%)
Apr 13, 2016 42.80 45.00 42.80 44.80 167 +2.73(+6.50%)
Apr 12, 2016 42.06 42.06 42.06 42.06 15 -1.04(-2.40%)
Apr 11, 2016 42.90 44.80 42.40 43.10 1,150 +1.35(+3.23%)
Apr 08, 2016 40.50 41.75 40.40 41.75 369 +0.50(+1.21%)
Apr 07, 2016 41.50 41.50 40.40 41.25 278 +0.95(+2.36%)
Apr 06, 2016 40.50 41.00 40.10 40.30 500 -0.90(-2.18%)
Apr 05, 2016 43.49 43.49 41.10 41.20 890 -0.30(-0.72%)
Apr 04, 2016 43.25 43.25 40.50 41.50 355 +1.00(+2.47%)
Apr 01, 2016 41.39 41.39 40.50 40.50 706 +0.20(+0.50%)
Mar 31, 2016 42.10 42.50 40.30 40.30 559 -0.70(-1.71%)
Mar 30, 2016 41.50 41.60 41.00 41.00 206 +0.30(+0.74%)
Mar 29, 2016 45.50 45.50 40.10 40.70 303 -3.30(-7.50%)
Mar 28, 2016 45.90 45.90 42.90 44.00 108 +2.60(+6.28%)
Mar 22, 2016 42.00 41.40 41.40 41.40 120 -0.60(-1.43%)
Mar 21, 2016 42.05 42.50 41.90 42.00 1,409 -0.90(-2.10%)
Mar 18, 2016 43.80 43.80 40.70 42.90 1,212 +0.80(+1.90%)
Mar 17, 2016 45.70 45.70 42.00 42.10 647 -1.00(-2.32%)
Mar 16, 2016 41.60 43.40 41.60 43.10 171 +3.00(+7.48%)
Mar 15, 2016 40.10 42.30 40.10 40.10 305 -0.90(-2.20%)
Mar 14, 2016 40.85 42.00 40.10 41.00 917 -0.60(-1.44%)
Mar 11, 2016 41.60 41.70 41.60 41.60 61 -0.60(-1.42%)
Mar 10, 2016 41.60 42.60 41.60 42.20 880 -0.60(-1.40%)
Mar 09, 2016 44.00 44.10 42.80 42.80 1,733 -0.80(-1.83%)
Mar 08, 2016 49.00 49.00 43.60 43.60 380 +0.00(+0.00%)
Mar 07, 2016 43.00 45.10 43.00 43.60 1,436 +0.30(+0.69%)
Mar 04, 2016 46.10 47.00 43.30 43.30 3,591 -2.90(-6.28%)
Mar 03, 2016 54.98 54.98 46.20 46.20 282 +0.10(+0.22%)
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.