Scynexis Inc (NQ: SCYX )

5.690 USD -0.020 (-0.35%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 6.930 7.010 6.843 6.870 141,350 -0.10(-1.43%)
Jul 30, 2021 7.250 7.250 6.860 6.970 208,440 -0.33(-4.52%)
Jul 29, 2021 7.370 7.650 7.211 7.300 270,685 -0.02(-0.27%)
Jul 28, 2021 6.980 7.374 6.970 7.320 216,836 +0.42(+6.09%)
Jul 27, 2021 7.150 7.160 6.860 6.900 167,651 -0.25(-3.50%)
Jul 26, 2021 7.090 7.300 7.010 7.150 232,708 +0.09(+1.27%)
Jul 23, 2021 7.190 7.251 6.920 7.060 141,332 -0.07(-0.98%)
Jul 22, 2021 7.310 7.350 7.050 7.130 125,050 -0.13(-1.79%)
Jul 21, 2021 7.030 7.350 6.872 7.260 196,860 +0.30(+4.31%)
Jul 20, 2021 6.820 7.060 6.730 6.960 192,410 +0.18(+2.65%)
Jul 19, 2021 6.650 6.820 6.510 6.780 219,229 +0.07(+1.04%)
Jul 16, 2021 7.030 7.030 6.680 6.710 324,012 -0.29(-4.14%)
Jul 15, 2021 7.070 7.290 6.950 7.000 323,030 -0.02(-0.28%)
Jul 14, 2021 7.230 7.290 6.990 7.020 295,914 -0.22(-3.04%)
Jul 13, 2021 7.360 7.430 7.220 7.240 202,886 -0.09(-1.23%)
Jul 12, 2021 7.300 7.660 7.128 7.330 245,577 +0.03(+0.41%)
Jul 09, 2021 7.320 7.450 7.130 7.300 265,703 -0.02(-0.27%)
Jul 08, 2021 7.240 7.410 7.090 7.320 409,118 -0.06(-0.81%)
Jul 07, 2021 7.280 7.510 7.130 7.380 253,290 +0.03(+0.41%)
Jul 06, 2021 7.930 7.930 7.080 7.350 563,591 -0.54(-6.84%)
Jul 02, 2021 7.530 8.060 7.450 7.890 493,989 +0.36(+4.78%)
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.