Skip to main content

Scynexis Inc (NQ: SCYX )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.420 1.520 1.420 1.470 184,066 +0.04(+3.16%)
Mar 27, 2024 1.410 1.460 1.400 1.425 107,777 +0.04(+2.52%)
Mar 26, 2024 1.460 1.460 1.390 1.390 82,832 -0.04(-2.80%)
Mar 25, 2024 1.390 1.460 1.390 1.430 146,830 +0.04(+2.88%)
Mar 22, 2024 1.390 1.411 1.380 1.390 72,439 -0.01(-0.71%)
Mar 21, 2024 1.430 1.470 1.370 1.400 150,830 -0.01(-0.71%)
Mar 20, 2024 1.450 1.490 1.390 1.410 336,239 -0.03(-2.08%)
Mar 19, 2024 1.430 1.530 1.350 1.440 720,499 +0.00(+0.00%)
Mar 18, 2024 1.480 1.520 1.390 1.440 335,444 -0.01(-0.69%)
Mar 15, 2024 1.510 1.550 1.450 1.450 366,714 -0.05(-3.33%)
Mar 14, 2024 1.500 1.510 1.470 1.500 157,764 -0.03(-1.96%)
Mar 13, 2024 1.570 1.601 1.500 1.530 285,480 -0.07(-4.38%)
Mar 12, 2024 1.640 1.640 1.510 1.600 419,626 -0.01(-0.62%)
Mar 11, 2024 1.640 1.680 1.590 1.610 184,919 -0.05(-3.01%)
Mar 08, 2024 1.700 1.748 1.650 1.660 70,365 -0.03(-1.78%)
Mar 07, 2024 1.680 1.700 1.660 1.690 86,496 +0.02(+1.20%)
Mar 06, 2024 1.670 1.680 1.621 1.670 64,828 +0.02(+1.21%)
Mar 05, 2024 1.630 1.680 1.560 1.650 198,435 +0.02(+1.23%)
Mar 04, 2024 1.630 1.650 1.570 1.630 233,783 +0.01(+0.62%)
Mar 01, 2024 1.630 1.670 1.600 1.620 212,585 +0.00(+0.00%)
Feb 29, 2024 1.700 1.740 1.620 1.620 164,470 -0.08(-4.71%)
Feb 28, 2024 1.710 1.737 1.680 1.700 105,999 +0.00(+0.00%)
Feb 27, 2024 1.740 1.760 1.690 1.700 141,302 -0.02(-1.16%)
Feb 26, 2024 1.680 1.780 1.680 1.720 109,572 +0.04(+2.38%)
Feb 23, 2024 1.620 1.710 1.620 1.680 163,377 +0.03(+1.82%)
Feb 22, 2024 1.740 1.740 1.610 1.650 210,256 -0.05(-2.94%)
Feb 21, 2024 1.790 1.790 1.670 1.700 238,297 -0.07(-3.95%)
Feb 20, 2024 1.730 1.780 1.720 1.770 138,965 +0.05(+2.91%)
Feb 16, 2024 1.620 1.770 1.550 1.720 336,526 -0.06(-3.37%)
Feb 15, 2024 1.810 1.840 1.770 1.780 323,970 -0.04(-2.20%)
Feb 14, 2024 1.830 1.840 1.790 1.820 83,215 +0.02(+1.11%)
Feb 13, 2024 1.810 1.850 1.790 1.800 132,790 -0.01(-0.55%)
Feb 12, 2024 1.900 1.910 1.810 1.810 234,195 -0.11(-5.97%)
Feb 09, 2024 1.910 1.970 1.910 1.925 318,554 +0.01(+0.26%)
Feb 08, 2024 2.010 2.010 1.910 1.920 131,462 -0.08(-4.00%)
Feb 07, 2024 2.020 2.020 1.970 2.000 239,668 +0.00(+0.25%)
Feb 06, 2024 2.060 2.118 1.970 1.995 194,684 -0.05(-2.68%)
Feb 05, 2024 2.090 2.170 2.050 2.050 136,367 -0.09(-4.21%)
Feb 02, 2024 2.140 2.140 2.010 2.140 297,168 +0.03(+1.42%)
Feb 01, 2024 2.100 2.140 2.080 2.110 138,015 +0.05(+2.43%)
Jan 31, 2024 1.920 2.150 1.900 2.060 173,116 +0.10(+5.37%)
Jan 30, 2024 1.980 1.980 1.870 1.955 97,769 +0.01(+0.26%)
Jan 29, 2024 1.850 1.985 1.850 1.950 149,742 +0.09(+4.84%)
Jan 26, 2024 1.800 1.920 1.800 1.860 123,554 +0.05(+2.76%)
Jan 25, 2024 1.850 1.850 1.790 1.810 91,099 -0.02(-1.36%)
Jan 24, 2024 1.920 1.920 1.810 1.835 84,495 -0.04(-2.39%)
Jan 23, 2024 1.850 1.900 1.840 1.880 71,484 +0.04(+2.17%)
Jan 22, 2024 1.820 1.870 1.800 1.840 70,042 +0.01(+0.55%)
Jan 19, 2024 1.890 1.890 1.810 1.830 110,793 -0.06(-3.17%)
Jan 18, 2024 1.890 1.990 1.870 1.890 258,420 +0.02(+1.07%)
Jan 17, 2024 1.870 1.880 1.840 1.870 92,638 -0.03(-1.58%)
Jan 16, 2024 1.970 1.970 1.870 1.900 112,017 -0.08(-4.04%)
Jan 12, 2024 2.050 2.050 1.970 1.980 95,023 -0.02(-1.00%)
Jan 11, 2024 2.020 2.029 1.950 2.000 77,177 -0.04(-1.96%)
Jan 10, 2024 2.000 2.050 1.930 2.040 122,604 +0.06(+3.03%)
Jan 09, 2024 1.990 2.020 1.960 1.980 60,346 -0.04(-1.98%)
Jan 08, 2024 1.900 2.020 1.888 2.020 146,261 +0.13(+6.88%)
Jan 05, 2024 1.940 1.940 1.850 1.890 151,524 -0.05(-2.58%)
Jan 04, 2024 2.000 2.030 1.910 1.940 508,642 -0.02(-1.02%)
Jan 03, 2024 1.990 2.030 1.850 1.960 846,614 -0.25(-11.31%)
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.