Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.90	31.90	31.90	0	-0.50(-1.54%)
Dec 29, 2016	33.70	34.90	32.40	32.40	31,921	-1.40(-4.14%)
Dec 28, 2016	36.90	37.30	33.71	33.80	44,453	-2.80(-7.65%)
Dec 27, 2016	36.00	37.30	35.40	36.60	24,963	+1.30(+3.68%)
Dec 23, 2016		35.30	35.30	35.30	0	+1.50(+4.44%)
Dec 22, 2016	34.00	35.00	33.20	33.80	31,334	+1.00(+3.05%)
Dec 21, 2016	33.50	33.60	32.50	32.80	13,684	-0.50(-1.50%)
Dec 20, 2016	34.00	34.00	32.90	33.30	18,029	-0.30(-0.89%)
Dec 19, 2016	32.90	34.00	32.90	33.60	31,125	+1.10(+3.38%)
Dec 16, 2016	32.50	32.94	32.20	32.50	16,836	+0.10(+0.31%)
Dec 15, 2016	33.10	33.15	31.50	32.40	18,589	-0.60(-1.82%)
Dec 14, 2016	33.50	33.60	31.00	33.00	42,924	-0.60(-1.79%)
Dec 13, 2016	35.00	35.80	33.00	33.60	40,956	-0.70(-2.04%)
Dec 12, 2016	34.80	35.20	32.70	34.30	32,111	-0.70(-2.00%)
Dec 09, 2016	35.10	37.80	34.26	35.00	29,281	-0.30(-0.85%)
Dec 08, 2016	34.90	35.63	33.30	35.30	24,697	+0.10(+0.28%)
Dec 07, 2016	35.60	36.70	34.60	35.20	25,557	-1.10(-3.03%)
Dec 06, 2016	36.10	37.00	35.05	36.30	26,729	+0.20(+0.55%)
Dec 05, 2016	35.80	36.90	34.40	36.10	28,182	+0.30(+0.84%)
Dec 02, 2016	36.00	36.39	34.10	35.80	51,807	-0.20(-0.56%)
Dec 01, 2016	38.20	38.80	35.70	36.00	36,722	-2.50(-6.49%)
Nov 30, 2016	39.00	39.90	37.63	38.50	40,641	-0.70(-1.79%)
Nov 29, 2016	39.70	39.70	37.50	39.20	41,100	+0.60(+1.55%)
Nov 28, 2016	38.00	40.40	36.80	38.60	49,574	+1.10(+2.93%)
Nov 25, 2016	37.20	37.56	36.00	37.50	11,950	+0.50(+1.35%)
Nov 23, 2016		37.00	37.00	37.00	0	+1.50(+4.23%)
Nov 22, 2016	36.90	37.30	34.90	35.50	29,458	-1.30(-3.53%)
Nov 21, 2016	36.70	37.30	35.50	36.80	27,259	+0.40(+1.10%)
Nov 18, 2016	36.30	38.40	35.10	36.40	20,272	+0.50(+1.39%)
Nov 17, 2016	35.10	36.80	35.10	35.90	20,301	+0.60(+1.70%)
Nov 16, 2016	34.90	36.80	33.60	35.30	30,622	+0.20(+0.57%)
Nov 15, 2016	35.50	35.52	33.70	35.10	28,151	-0.40(-1.13%)
Nov 14, 2016	36.40	37.39	35.10	35.50	35,126	-1.00(-2.74%)
Nov 11, 2016	36.10	37.00	35.15	36.50	24,228	+0.40(+1.11%)
Nov 10, 2016	34.60	37.50	34.58	36.10	68,163	+2.30(+6.80%)
Nov 09, 2016	32.80	34.00	30.30	33.80	41,770	+1.60(+4.97%)
Nov 08, 2016	31.90	33.70	30.00	32.20	32,002	+0.60(+1.90%)
Nov 07, 2016	31.50	32.50	30.20	31.60	26,669	+0.80(+2.60%)
Nov 04, 2016	28.70	32.10	28.50	30.80	32,626	+2.10(+7.32%)
Nov 03, 2016	31.50	31.50	28.35	28.70	50,429	-2.90(-9.18%)
Nov 02, 2016	31.20	32.00	31.00	31.60	23,017	+0.10(+0.32%)
Nov 01, 2016	31.90	33.63	30.70	31.50	38,572	-0.60(-1.87%)
Oct 31, 2016	33.80	34.50	32.00	32.10	24,002	-1.40(-4.18%)
Oct 28, 2016	32.80	35.90	32.50	33.50	52,864	-1.30(-3.74%)
Oct 27, 2016	36.80	38.30	34.50	34.80	67,195	-2.20(-5.95%)
Oct 26, 2016	37.00	37.92	36.00	37.00	41,546	+0.00(+0.00%)
Oct 25, 2016	36.30	40.80	36.00	37.00	91,131	+1.10(+3.06%)
Oct 24, 2016	36.50	36.90	35.10	35.90	48,442	-0.60(-1.64%)
Oct 21, 2016	38.00	38.10	36.00	36.50	49,032	-1.10(-2.93%)
Oct 20, 2016	39.50	39.90	37.21	37.60	98,327	+1.20(+3.30%)
Oct 19, 2016	38.40	39.13	36.00	36.40	60,299	-2.30(-5.94%)
Oct 18, 2016	39.20	42.10	37.40	38.70	164,603	-0.20(-0.51%)
Oct 17, 2016	38.20	39.54	36.50	38.90	64,052	+0.20(+0.52%)
Oct 14, 2016	41.00	41.47	38.30	38.70	48,530	-2.50(-6.07%)
Oct 13, 2016	42.00	42.85	38.90	41.20	93,920	-1.80(-4.19%)
Oct 12, 2016	45.50	45.90	42.20	43.00	56,600	-2.50(-5.49%)
Oct 11, 2016	48.90	49.50	44.90	45.50	75,377	-3.60(-7.33%)
Oct 10, 2016	50.00	50.79	47.60	49.10	68,744	-0.50(-1.01%)
Oct 07, 2016	52.20	52.20	48.80	49.60	145,597	+1.40(+2.90%)
Oct 06, 2016	55.10	55.10	46.90	48.20	390,555	+0.20(+0.42%)
Oct 05, 2016	41.90	49.90	40.20	48.00	127,128	+3.10(+6.90%)
Oct 04, 2016	45.10	45.89	42.70	44.90	57,645	-0.60(-1.32%)

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.

Scynexis Inc (NQ: SCYX )

Historical Prices

Free News Feed