Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scinai Immunotherapeutics Ltd ADR (NQ: SCNI )

3.530 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 3.330 3.530 3.330 3.530 10,785 -0.01(-0.28%)
Nov 22, 2024 3.200 3.550 3.143 3.540 40,768 +0.52(+17.22%)
Nov 21, 2024 2.940 3.123 2.940 3.020 10,477 +0.09(+3.07%)
Nov 20, 2024 2.750 2.950 2.730 2.930 15,179 +0.18(+6.55%)
Nov 19, 2024 2.810 2.810 2.700 2.750 11,675 -0.06(-2.14%)
Nov 18, 2024 2.925 2.925 2.750 2.810 8,664 -0.04(-1.40%)
Nov 15, 2024 3.000 3.573 2.770 2.850 18,730 -0.13(-4.36%)
Nov 14, 2024 3.020 3.046 2.965 2.980 6,289 -0.08(-2.61%)
Nov 13, 2024 3.020 3.060 2.910 3.060 7,834 +0.06(+2.00%)
Nov 12, 2024 3.020 3.298 3.000 3.000 8,635 -0.11(-3.54%)
Nov 11, 2024 3.330 3.407 3.070 3.110 15,681 -0.25(-7.44%)
Nov 08, 2024 3.510 3.555 3.330 3.360 31,605 -0.14(-4.00%)
Nov 07, 2024 3.590 3.590 3.500 3.500 3,961 +0.00(+0.00%)
Nov 06, 2024 3.669 3.669 3.460 3.500 8,560 -0.06(-1.69%)
Nov 05, 2024 3.695 3.695 3.560 3.560 4,908 -0.09(-2.47%)
Nov 04, 2024 3.560 3.681 3.560 3.650 10,616 +0.09(+2.53%)
Nov 01, 2024 3.560 3.610 3.560 3.560 9,600 +0.00(+0.00%)
Oct 31, 2024 3.560 3.720 3.540 3.560 5,344 +0.00(+0.00%)
Oct 30, 2024 3.520 3.605 3.510 3.560 5,828 -0.02(-0.56%)
Oct 29, 2024 3.450 3.580 3.450 3.580 3,423 +0.11(+3.17%)
Oct 28, 2024 3.540 3.575 3.460 3.470 13,666 +0.02(+0.58%)
Oct 25, 2024 3.490 3.620 3.390 3.450 4,769 -0.03(-0.86%)
Oct 24, 2024 3.650 3.650 3.350 3.480 12,824 -0.36(-9.37%)
Oct 23, 2024 3.600 3.840 3.410 3.840 16,870 +0.22(+6.08%)
Oct 22, 2024 4.030 4.030 3.540 3.620 43,004 -0.23(-5.97%)
Oct 21, 2024 3.780 4.106 3.700 3.850 24,002 +0.14(+3.77%)
Oct 18, 2024 3.800 3.800 3.710 3.710 7,790 +0.08(+2.20%)
Oct 17, 2024 3.710 3.960 3.620 3.630 9,841 +0.01(+0.28%)
Oct 16, 2024 3.760 3.865 3.620 3.620 6,761 -0.13(-3.47%)
Oct 15, 2024 3.780 3.943 3.520 3.750 15,390 +0.05(+1.35%)
Oct 14, 2024 3.800 3.900 3.700 3.700 5,783 -0.10(-2.63%)
Oct 11, 2024 3.960 3.960 3.800 3.800 1,877 +0.07(+1.88%)
Oct 10, 2024 3.670 3.940 3.640 3.730 18,196 +0.01(+0.27%)
Oct 09, 2024 3.700 3.840 3.660 3.720 4,419 -0.04(-1.06%)
Oct 08, 2024 3.700 3.845 3.700 3.760 7,197 +0.09(+2.59%)
Oct 07, 2024 3.710 3.730 3.503 3.665 4,325 +0.02(+0.69%)
Oct 04, 2024 3.650 3.892 3.640 3.640 15,808 -0.07(-1.89%)
Oct 03, 2024 3.737 3.950 3.700 3.710 26,836 -0.05(-1.33%)
Oct 02, 2024 3.550 3.770 3.330 3.760 28,738 +0.27(+7.74%)
Oct 01, 2024 3.560 3.560 3.310 3.490 45,170 +0.04(+1.16%)
Sep 30, 2024 3.640 3.820 3.340 3.450 131,413 -0.19(-5.22%)
Sep 27, 2024 3.810 4.010 3.500 3.640 144,750 -0.50(-12.08%)
Sep 26, 2024 3.460 4.140 3.460 4.140 74,586 +0.67(+19.31%)
Sep 25, 2024 3.700 3.800 3.460 3.470 22,085 -0.13(-3.61%)
Sep 24, 2024 3.480 3.738 3.480 3.600 23,065 +0.19(+5.57%)
Sep 23, 2024 3.450 3.600 3.400 3.410 17,371 -0.15(-4.21%)
Sep 20, 2024 3.470 3.670 3.300 3.560 34,565 -0.05(-1.39%)
Sep 19, 2024 3.950 4.310 3.510 3.610 92,588 -0.92(-20.31%)
Sep 18, 2024 3.420 4.760 3.400 4.530 494,398 +1.13(+33.24%)
Sep 17, 2024 3.450 3.450 3.330 3.400 13,346 +0.04(+1.19%)
Sep 16, 2024 3.330 3.519 3.330 3.360 8,421 -0.08(-2.21%)
Sep 13, 2024 3.340 3.480 3.330 3.436 6,047 +0.08(+2.26%)
Sep 12, 2024 3.460 3.490 3.320 3.360 4,279 -0.05(-1.47%)
Sep 11, 2024 3.408 3.499 3.360 3.410 3,701 -0.09(-2.57%)
Sep 10, 2024 3.400 3.500 3.350 3.500 7,192 +0.17(+5.11%)
Sep 09, 2024 3.520 3.630 3.320 3.330 13,439 -0.27(-7.46%)
Sep 06, 2024 3.550 3.750 3.540 3.598 5,287 +0.05(+1.33%)
Sep 05, 2024 3.520 3.585 3.520 3.551 1,608 -0.02(-0.53%)
Sep 04, 2024 3.770 3.767 3.570 3.570 7,032 -0.28(-7.22%)
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.