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: 12:08 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 (%)
May 22, 2024 3.600 3.750 3.240 3.440 5,429 -0.35(-9.23%)
May 21, 2024 4.160 4.450 3.195 3.790 41,904 +3.39(+844.90%)
May 20, 2024 0.4597 0.4649 0.3900 0.4011 86,560 -0.05(-10.87%)
May 17, 2024 0.4461 0.4690 0.4320 0.4500 19,657 +0.00(+0.00%)
May 16, 2024 0.4400 0.4500 0.4370 0.4500 11,678 +0.01(+2.27%)
May 15, 2024 0.4500 0.4500 0.4400 0.4400 7,890 +0.00(+0.00%)
May 14, 2024 0.4500 0.4501 0.4303 0.4400 23,989 -0.02(-3.30%)
May 13, 2024 0.4500 0.4699 0.4311 0.4550 12,312 -0.01(-3.19%)
May 10, 2024 0.4700 0.4700 0.4411 0.4700 14,483 +0.04(+9.02%)
May 09, 2024 0.4500 0.4500 0.4311 0.4311 6,316 -0.02(-4.18%)
May 08, 2024 0.4500 0.4500 0.4333 0.4499 2,860 +0.01(+2.34%)
May 07, 2024 0.4700 0.4700 0.4396 0.4396 5,336 -0.01(-2.09%)
May 06, 2024 0.4700 0.4738 0.4438 0.4490 24,513 -0.02(-3.67%)
May 03, 2024 0.4750 0.4750 0.4400 0.4661 3,821 +0.01(+1.19%)
May 02, 2024 0.4459 0.4750 0.4400 0.4606 11,029 +0.02(+4.78%)
May 01, 2024 0.4600 0.4600 0.4396 0.4396 9,730 -0.02(-3.41%)
Apr 30, 2024 0.4500 0.4740 0.4482 0.4551 1,999 +0.01(+2.62%)
Apr 29, 2024 0.4500 0.4699 0.4318 0.4435 25,849 -0.01(-3.12%)
Apr 26, 2024 0.4800 0.4830 0.4500 0.4578 4,460 +0.01(+1.73%)
Apr 25, 2024 0.4725 0.4829 0.4500 0.4500 6,835 -0.02(-4.74%)
Apr 24, 2024 0.4828 0.4828 0.4500 0.4724 19,191 -0.01(-2.15%)
Apr 23, 2024 0.4600 0.4829 0.4424 0.4828 8,697 +0.02(+5.19%)
Apr 22, 2024 0.4700 0.4700 0.4395 0.4590 10,059 -0.01(-1.50%)
Apr 19, 2024 0.4400 0.4660 0.4400 0.4660 14,785 +0.01(+2.19%)
Apr 18, 2024 0.4328 0.4700 0.4328 0.4560 5,387 +0.01(+1.81%)
Apr 17, 2024 0.4580 0.4790 0.4350 0.4479 17,766 -0.03(-6.61%)
Apr 16, 2024 0.4501 0.4830 0.4311 0.4796 35,705 +0.03(+6.29%)
Apr 15, 2024 0.4800 0.4900 0.4512 0.4512 50,698 -0.03(-6.00%)
Apr 12, 2024 0.4700 0.4800 0.4640 0.4800 6,952 +0.00(+0.00%)
Apr 11, 2024 0.4900 0.4900 0.4610 0.4800 22,234 -0.01(-2.04%)
Apr 10, 2024 0.4900 0.5000 0.4500 0.4900 13,002 +0.01(+1.53%)
Apr 09, 2024 0.4900 0.4904 0.4600 0.4826 25,309 -0.01(-1.51%)
Apr 08, 2024 0.4950 0.5200 0.4749 0.4900 70,364 +0.02(+4.26%)
Apr 05, 2024 0.4705 0.4800 0.4503 0.4700 36,324 -0.00(-0.02%)
Apr 04, 2024 0.4910 0.4910 0.4600 0.4701 75,652 -0.03(-6.45%)
Apr 03, 2024 0.4802 0.5196 0.4800 0.5025 21,524 +0.02(+4.06%)
Apr 02, 2024 0.4900 0.5200 0.4802 0.4829 19,722 -0.03(-6.32%)
Apr 01, 2024 0.5223 0.5223 0.5000 0.5155 31,834 -0.00(-0.67%)
Mar 28, 2024 0.5000 0.5200 0.5000 0.5190 46,146 +0.02(+3.80%)
Mar 27, 2024 0.5000 0.5100 0.4802 0.5000 38,562 +0.01(+1.21%)
Mar 26, 2024 0.5100 0.5100 0.4940 0.4940 5,825 -0.02(-3.14%)
Mar 25, 2024 0.4920 0.5200 0.4920 0.5100 6,391 -0.01(-1.20%)
Mar 22, 2024 0.4900 0.5162 0.4845 0.5162 13,881 -0.00(-0.73%)
Mar 21, 2024 0.5000 0.5200 0.4800 0.5200 10,169 +0.01(+1.96%)
Mar 20, 2024 0.5100 0.5100 0.5053 0.5100 5,669 +0.00(+0.00%)
Mar 19, 2024 0.5000 0.5100 0.4900 0.5100 14,099 +0.01(+2.00%)
Mar 18, 2024 0.5000 0.5250 0.4800 0.5000 41,634 +0.00(+0.50%)
Mar 15, 2024 0.4900 0.5000 0.4800 0.4975 10,239 -0.00(-0.50%)
Mar 14, 2024 0.5000 0.5000 0.4830 0.5000 9,399 -0.00(-0.30%)
Mar 13, 2024 0.4901 0.5199 0.4900 0.5015 23,051 -0.02(-3.74%)
Mar 12, 2024 0.5300 0.5400 0.4900 0.5210 83,863 +0.00(+0.19%)
Mar 11, 2024 0.5300 0.5400 0.5060 0.5200 54,557 -0.00(-0.78%)
Mar 08, 2024 0.5000 0.5585 0.4900 0.5241 124,908 +0.02(+4.82%)
Mar 07, 2024 0.4825 0.5396 0.4751 0.5000 144,462 +0.02(+4.17%)
Mar 06, 2024 0.4700 0.5090 0.4750 0.4800 49,052 -0.01(-1.50%)
Mar 05, 2024 0.4965 0.5000 0.4740 0.4873 16,875 -0.01(-1.85%)
Mar 04, 2024 0.5200 0.5300 0.4728 0.4965 37,296 -0.02(-4.34%)
Mar 01, 2024 0.4932 0.5400 0.4909 0.5190 48,450 +0.03(+5.72%)
Feb 29, 2024 0.4800 0.5000 0.4773 0.4909 25,489 +0.02(+3.35%)
Feb 28, 2024 0.5000 0.5200 0.4722 0.4750 71,013 -0.03(-5.75%)
Feb 27, 2024 0.5000 0.5040 0.4808 0.5040 17,040 +0.02(+4.63%)
Feb 26, 2024 0.4808 0.5000 0.4808 0.4817 6,324 -0.01(-1.69%)
Feb 23, 2024 0.5145 0.5145 0.4870 0.4900 9,315 -0.01(-2.00%)
Feb 22, 2024 0.4901 0.5200 0.4901 0.5000 13,449 +0.02(+3.73%)
Feb 21, 2024 0.4999 0.5200 0.4808 0.4820 10,083 -0.02(-3.91%)
Feb 20, 2024 0.4900 0.5300 0.4870 0.5016 25,040 +0.02(+4.43%)
Feb 16, 2024 0.5200 0.5600 0.4803 0.4803 20,149 -0.03(-5.82%)
Feb 15, 2024 0.4800 0.5699 0.4800 0.5100 31,648 +0.03(+6.25%)
Feb 14, 2024 0.5000 0.5081 0.4800 0.4800 4,820 -0.00(-0.66%)
Feb 13, 2024 0.4600 0.5009 0.4600 0.4832 3,190 -0.01(-2.07%)
Feb 12, 2024 0.5000 0.5000 0.4600 0.4934 22,558 +0.01(+2.37%)
Feb 09, 2024 0.4910 0.5000 0.4631 0.4820 14,429 -0.02(-3.60%)
Feb 08, 2024 0.4805 0.5100 0.4606 0.5000 17,479 +0.03(+6.38%)
Feb 07, 2024 0.5100 0.5189 0.4606 0.4700 10,682 -0.01(-2.29%)
Feb 06, 2024 0.4999 0.5200 0.4810 0.4810 12,007 +0.01(+2.34%)
Feb 05, 2024 0.5335 0.5335 0.4700 0.4700 16,490 -0.01(-1.05%)
Feb 02, 2024 0.5200 0.5414 0.4710 0.4750 11,095 +0.00(+0.85%)
Feb 01, 2024 0.4800 0.5000 0.4606 0.4710 6,940 +0.00(+0.11%)
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%)
Nov 01, 2023 0.6501 0.6800 0.6501 0.6800 3,292 +0.02(+3.03%)
Oct 31, 2023 0.6500 0.7000 0.6202 0.6600 5,938 +0.02(+3.61%)
Oct 30, 2023 0.6800 0.6800 0.6201 0.6370 2,460 +0.02(+2.73%)
Oct 27, 2023 0.6223 0.6650 0.6201 0.6201 13,306 -0.03(-4.60%)
Oct 26, 2023 0.7200 0.7200 0.6400 0.6500 7,159 -0.01(-1.65%)
Oct 25, 2023 0.7100 0.7300 0.6400 0.6609 9,527 -0.00(-0.02%)
Oct 24, 2023 0.7100 0.7700 0.6550 0.6610 9,000 -0.02(-2.79%)
Oct 23, 2023 0.7500 0.7500 0.6800 0.6800 4,035 -0.02(-3.00%)
Oct 20, 2023 0.6600 0.7480 0.6600 0.7010 1,478 -0.06(-7.41%)
Oct 19, 2023 0.8500 0.8500 0.6800 0.7571 6,221 -0.04(-5.13%)
Oct 18, 2023 0.7600 0.8000 0.7600 0.7980 22,535 +0.05(+6.40%)
Oct 17, 2023 0.7690 0.8500 0.7400 0.7500 18,489 +0.01(+1.35%)
Oct 16, 2023 0.7300 0.7500 0.7000 0.7400 20,267 -0.02(-2.62%)
Oct 13, 2023 0.7600 0.7600 0.6194 0.7599 18,952 +0.11(+16.91%)
Oct 12, 2023 0.7500 0.7500 0.6400 0.6500 17,402 -0.10(-13.32%)
Oct 11, 2023 0.7600 0.7578 0.7167 0.7499 5,291 +0.00(+0.01%)
Oct 10, 2023 0.6700 0.8399 0.6500 0.7498 19,804 +0.09(+13.61%)
Oct 09, 2023 0.7100 0.8400 0.6300 0.6600 17,087 -0.10(-13.71%)
Oct 06, 2023 0.6900 0.8200 0.6499 0.7649 22,299 +0.06(+9.27%)
Oct 05, 2023 0.7600 0.7600 0.7000 0.7000 21,750 -0.05(-6.79%)
Oct 04, 2023 0.7800 0.8000 0.7100 0.7510 41,374 -0.05(-6.13%)
Oct 03, 2023 0.8500 0.8500 0.8000 0.8000 16,805 -0.05(-5.88%)
Oct 02, 2023 0.9245 0.9245 0.8400 0.8500 17,029 -0.02(-2.30%)
Sep 29, 2023 0.8700 0.8990 0.8700 0.8700 3,083 +0.00(+0.00%)
Sep 28, 2023 0.8798 0.8890 0.8574 0.8700 6,993 -0.01(-1.14%)
Sep 27, 2023 0.9250 0.9300 0.8350 0.8800 25,052 -0.02(-2.22%)
Sep 26, 2023 0.9300 0.9385 0.9000 0.9000 11,452 -0.00(-0.11%)
Sep 25, 2023 0.9107 0.9430 0.9010 0.9010 5,991 -0.01(-1.53%)
Sep 22, 2023 0.9765 0.9765 0.9100 0.9150 10,021 -0.02(-1.61%)
Sep 21, 2023 0.9200 0.9700 0.9200 0.9300 9,963 -0.07(-6.99%)
Sep 20, 2023 0.9215 1.000 0.9215 0.9999 18,258 +0.03(+3.08%)
Sep 19, 2023 0.9898 1.025 0.9100 0.9700 30,842 -0.01(-1.02%)
Sep 18, 2023 0.9800 1.000 0.9200 0.9800 72,073 +0.00(+0.00%)
Sep 15, 2023 0.9800 1.010 0.9500 0.9800 181,338 -0.18(-15.52%)
Sep 14, 2023 1.240 1.240 1.130 1.160 193,237 -0.15(-11.45%)
Sep 13, 2023 1.310 1.328 1.287 1.310 639,586 -0.01(-0.76%)
Sep 12, 2023 1.340 1.350 1.300 1.320 4,827 +0.02(+1.53%)
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.