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

Scinai Immunotherapeutics Ltd ADR (NQ: SCNI )

3.600 +0.160 (+4.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.4801 0.4900 0.4702 0.4705 7,601 -0.01(-1.77%)
Jan 30, 2024 0.4960 0.5500 0.4700 0.4790 11,180 -0.01(-2.24%)
Jan 29, 2024 0.5200 0.5281 0.4900 0.4900 13,076 -0.03(-5.77%)
Jan 26, 2024 0.5500 0.5500 0.5000 0.5200 30,148 +0.00(+0.00%)
Jan 25, 2024 0.4900 0.5300 0.4900 0.5200 30,994 -0.02(-3.69%)
Jan 24, 2024 0.5400 0.5490 0.4900 0.5399 15,287 -0.00(-0.02%)
Jan 23, 2024 0.5450 0.5450 0.4875 0.5400 83,687 -0.02(-3.57%)
Jan 22, 2024 0.5500 0.5680 0.5111 0.5600 12,636 +0.01(+1.82%)
Jan 19, 2024 0.5301 0.5750 0.5301 0.5500 16,293 +0.02(+3.77%)
Jan 18, 2024 0.5180 0.5700 0.5180 0.5300 12,568 -0.00(-0.47%)
Jan 17, 2024 0.5700 0.5700 0.5111 0.5325 23,379 -0.04(-6.58%)
Jan 16, 2024 0.5508 0.5800 0.5301 0.5700 30,249 -0.00(-0.04%)
Jan 12, 2024 0.5700 0.5749 0.5558 0.5702 12,879 -0.00(-0.83%)
Jan 11, 2024 0.5700 0.5800 0.5509 0.5750 29,083 -0.01(-0.86%)
Jan 10, 2024 0.5930 0.5999 0.5727 0.5800 12,275 -0.01(-2.49%)
Jan 09, 2024 0.5800 0.6100 0.5781 0.5948 11,325 +0.00(+0.81%)
Jan 08, 2024 0.6000 0.6100 0.5800 0.5900 41,238 +0.01(+1.72%)
Jan 05, 2024 0.5940 0.6160 0.5800 0.5800 27,442 -0.04(-5.84%)
Jan 04, 2024 0.6300 0.6500 0.5800 0.6160 30,331 +0.03(+4.41%)
Jan 03, 2024 0.6100 0.6100 0.5809 0.5900 18,395 -0.02(-3.23%)
Jan 02, 2024 0.5900 0.6100 0.5801 0.6097 29,430 +0.01(+2.40%)
Dec 29, 2023 0.5800 0.6480 0.5800 0.5954 211,636 -0.10(-14.93%)
Dec 28, 2023 0.6400 0.7099 0.6400 0.6999 24,383 +0.01(+1.43%)
Dec 27, 2023 0.6700 0.7000 0.6700 0.6900 18,901 +0.06(+9.35%)
Dec 26, 2023 0.6800 0.7000 0.5509 0.6310 55,980 -0.05(-7.63%)
Dec 22, 2023 0.6500 0.7100 0.6500 0.6831 4,578 -0.01(-1.00%)
Dec 21, 2023 0.7000 0.7200 0.6500 0.6900 9,283 -0.01(-1.43%)
Dec 20, 2023 0.6900 0.7000 0.6500 0.7000 14,536 +0.00(+0.00%)
Dec 19, 2023 0.7200 0.7300 0.6799 0.7000 23,340 +0.00(+0.00%)
Dec 18, 2023 0.6110 0.7498 0.6110 0.7000 16,311 -0.03(-4.52%)
Dec 15, 2023 0.7350 0.7500 0.7100 0.7331 3,345 -0.03(-3.54%)
Dec 14, 2023 0.6700 0.7600 0.6700 0.7600 102,612 +0.04(+5.56%)
Dec 13, 2023 0.5800 0.7500 0.5800 0.7200 30,538 +0.06(+9.09%)
Dec 12, 2023 0.6600 0.6719 0.5500 0.6600 22,442 -0.04(-5.71%)
Dec 11, 2023 0.7100 0.7499 0.6535 0.7000 47,635 +0.00(+0.00%)
Dec 08, 2023 0.7400 0.7500 0.7000 0.7000 14,630 -0.04(-5.07%)
Dec 07, 2023 0.7200 0.7467 0.7100 0.7374 6,744 +0.02(+2.30%)
Dec 06, 2023 0.7000 0.7493 0.7000 0.7208 9,423 -0.01(-1.26%)
Dec 05, 2023 0.7382 0.7400 0.7001 0.7300 2,544 -0.01(-1.12%)
Dec 04, 2023 0.7500 0.7500 0.7265 0.7383 11,498 +0.04(+5.08%)
Dec 01, 2023 0.7400 0.7500 0.7026 0.7026 19,311 -0.02(-2.28%)
Nov 30, 2023 0.6700 0.7190 0.6000 0.7190 11,171 +0.04(+6.52%)
Nov 29, 2023 0.6467 0.6998 0.6400 0.6750 15,207 +0.05(+7.14%)
Nov 28, 2023 0.5900 0.6599 0.5832 0.6300 9,300 +0.00(+0.00%)
Nov 27, 2023 0.6000 0.6600 0.6000 0.6300 35,278 +0.03(+5.18%)
Nov 24, 2023 0.5600 0.6090 0.5600 0.5990 1,691 -0.01(-1.64%)
Nov 22, 2023 0.5010 0.6200 0.5010 0.6090 12,298 +0.01(+1.52%)
Nov 21, 2023 0.6000 0.6200 0.5900 0.5999 12,949 +0.01(+1.68%)
Nov 20, 2023 0.6000 0.6599 0.5800 0.5900 11,995 -0.04(-6.35%)
Nov 17, 2023 0.6000 0.6300 0.6000 0.6300 9,985 +0.01(+1.61%)
Nov 16, 2023 0.6500 0.6500 0.6100 0.6200 13,408 -0.04(-5.92%)
Nov 15, 2023 0.6045 0.6599 0.6000 0.6590 8,103 +0.01(+1.38%)
Nov 14, 2023 0.6300 0.6500 0.6000 0.6500 5,372 +0.05(+8.33%)
Nov 13, 2023 0.6096 0.6521 0.5976 0.6000 6,564 -0.05(-7.69%)
Nov 10, 2023 0.6300 0.6500 0.6000 0.6500 18,127 -0.01(-1.02%)
Nov 09, 2023 0.6283 0.6597 0.6283 0.6567 1,892 -0.03(-4.83%)
Nov 08, 2023 0.6500 0.6998 0.6201 0.6900 9,637 +0.05(+7.81%)
Nov 07, 2023 0.6990 0.7100 0.6201 0.6400 25,768 -0.04(-5.88%)
Nov 06, 2023 0.6600 0.6995 0.6600 0.6800 11,943 +0.01(+1.49%)
Nov 03, 2023 0.6900 0.7000 0.6600 0.6700 13,390 -0.03(-4.29%)
Nov 02, 2023 0.7000 0.7000 0.6200 0.7000 10,784 +0.02(+2.94%)
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.