SCYNEXIS, Inc. - Common Stock (NQ: SCYX )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.9900 1.030 0.9900 1.020 224,754 +0.02(+2.01%)
Dec 20, 2024 0.9800 1.020 0.9006 0.9999 398,173 -0.01(-0.51%)
Dec 19, 2024 1.040 1.053 0.9900 1.005 199,186 -0.01(-0.50%)
Dec 18, 2024 1.110 1.132 0.9702 1.010 444,097 -0.10(-9.01%)
Dec 17, 2024 1.100 1.147 1.060 1.110 293,318 +0.03(+2.78%)
Dec 16, 2024 1.140 1.150 1.070 1.080 242,654 -0.06(-5.26%)
Dec 13, 2024 1.120 1.160 1.120 1.140 170,573 +0.03(+2.70%)
Dec 12, 2024 1.180 1.210 1.110 1.110 368,344 -0.07(-5.93%)
Dec 11, 2024 1.240 1.250 1.170 1.180 301,145 -0.06(-4.84%)
Dec 10, 2024 1.220 1.240 1.200 1.240 116,600 +0.01(+0.81%)
Dec 09, 2024 1.210 1.250 1.190 1.230 158,161 +0.03(+2.50%)
Dec 06, 2024 1.240 1.250 1.190 1.200 166,904 +0.00(+0.42%)
Dec 05, 2024 1.280 1.280 1.190 1.195 206,593 -0.07(-5.91%)
Dec 04, 2024 1.270 1.300 1.260 1.270 91,685 -0.01(-0.78%)
Dec 03, 2024 1.320 1.350 1.275 1.280 141,470 -0.04(-3.03%)
Dec 02, 2024 1.370 1.389 1.310 1.320 97,526 -0.05(-3.65%)
Nov 29, 2024 1.370 1.400 1.330 1.370 98,724 +0.00(+0.00%)
Nov 27, 2024 1.240 1.375 1.240 1.370 236,279 +0.11(+8.73%)
Nov 26, 2024 1.230 1.290 1.200 1.260 184,600 +0.02(+1.61%)
Nov 25, 2024 1.210 1.320 1.201 1.240 203,501 +0.04(+3.33%)
Nov 22, 2024 1.180 1.230 1.170 1.200 148,099 +0.01(+0.84%)
Nov 21, 2024 1.160 1.210 1.160 1.190 103,276 +0.01(+0.85%)
Nov 20, 2024 1.180 1.193 1.150 1.180 108,279 +0.00(+0.00%)
Nov 19, 2024 1.160 1.210 1.150 1.180 120,666 +0.01(+0.85%)
Nov 18, 2024 1.200 1.210 1.160 1.170 182,733 -0.03(-2.50%)
Nov 15, 2024 1.270 1.270 1.190 1.200 223,927 -0.06(-4.76%)
Nov 14, 2024 1.310 1.310 1.220 1.260 211,322 -0.03(-2.33%)
Nov 13, 2024 1.340 1.370 1.280 1.290 148,601 -0.05(-3.73%)
Nov 12, 2024 1.310 1.360 1.310 1.340 125,063 +0.05(+3.88%)
Nov 11, 2024 1.320 1.350 1.250 1.290 492,278 -0.02(-1.53%)
Nov 08, 2024 1.320 1.355 1.300 1.310 157,380 -0.02(-1.50%)
Nov 07, 2024 1.310 1.420 1.300 1.330 155,009 +0.01(+0.76%)
Nov 06, 2024 1.350 1.359 1.320 1.320 94,132 -0.01(-0.75%)
Nov 05, 2024 1.300 1.340 1.300 1.330 47,949 +0.01(+0.76%)
Nov 04, 2024 1.370 1.370 1.300 1.320 161,188 -0.01(-1.12%)
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 70,809 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.