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

SCYNEXIS, Inc. - Common Stock (NQ: SCYX )

1.120 -0.050 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.170 1.170 1.110 1.120 154,281 -0.05(-4.27%)
Feb 13, 2025 1.150 1.187 1.150 1.170 112,058 +0.02(+1.74%)
Feb 12, 2025 1.180 1.180 1.140 1.150 49,981 -0.03(-2.54%)
Feb 11, 2025 1.190 1.245 1.150 1.180 148,866 -0.01(-0.84%)
Feb 10, 2025 1.230 1.240 1.170 1.190 103,559 -0.03(-2.46%)
Feb 07, 2025 1.140 1.240 1.140 1.220 245,903 +0.06(+5.17%)
Feb 06, 2025 1.240 1.240 1.100 1.160 218,134 -0.02(-1.69%)
Feb 05, 2025 1.090 1.218 1.090 1.180 288,269 +0.09(+8.26%)
Feb 04, 2025 1.100 1.100 1.080 1.090 78,381 -0.00(-0.46%)
Feb 03, 2025 1.070 1.105 1.020 1.095 146,310 +0.02(+2.34%)
Jan 31, 2025 1.100 1.120 1.070 1.070 104,584 -0.03(-2.73%)
Jan 30, 2025 1.040 1.130 1.030 1.100 241,357 +0.06(+5.77%)
Jan 29, 2025 1.020 1.060 1.010 1.040 58,395 +0.01(+0.97%)
Jan 28, 2025 1.030 1.050 1.010 1.030 109,100 +0.01(+0.98%)
Jan 27, 2025 1.070 1.085 1.010 1.020 112,108 -0.05(-4.67%)
Jan 24, 2025 1.060 1.120 1.060 1.070 246,951 -0.01(-0.93%)
Jan 23, 2025 1.050 1.095 1.030 1.080 287,669 +0.02(+1.89%)
Jan 22, 2025 1.100 1.120 1.010 1.060 448,535 -0.01(-0.93%)
Jan 21, 2025 1.100 1.135 1.030 1.070 158,529 -0.05(-4.46%)
Jan 17, 2025 1.150 1.150 1.110 1.120 115,460 -0.02(-1.75%)
Jan 16, 2025 1.180 1.190 1.130 1.140 95,014 -0.03(-2.56%)
Jan 15, 2025 1.190 1.190 1.130 1.170 151,494 +0.01(+0.86%)
Jan 14, 2025 1.160 1.180 1.120 1.160 142,450 -0.02(-1.69%)
Jan 13, 2025 1.240 1.240 1.160 1.180 192,087 -0.05(-4.07%)
Jan 10, 2025 1.200 1.260 1.150 1.230 408,817 +0.00(+0.00%)
Jan 08, 2025 1.290 1.300 1.220 1.230 183,635 -0.08(-6.11%)
Jan 07, 2025 1.310 1.348 1.255 1.310 200,615 -0.01(-0.76%)
Jan 06, 2025 1.410 1.420 1.320 1.320 320,707 -0.09(-6.38%)
Jan 03, 2025 1.450 1.480 1.290 1.410 552,345 -0.04(-2.76%)
Jan 02, 2025 1.300 1.490 1.250 1.450 939,199 +0.24(+19.83%)
Dec 31, 2024 1.210 0 +0.14(+13.08%)
Dec 30, 2024 0.9900 1.090 0.9900 1.070 329,356 +0.07(+7.09%)
Dec 27, 2024 1.000 1.020 0.9810 0.9992 256,526 -0.02(-2.04%)
Dec 26, 2024 1.000 1.040 0.9750 1.020 186,231 +0.03(+3.01%)
Dec 24, 2024 1.020 1.035 0.9756 0.9902 91,792 -0.03(-2.92%)
Dec 23, 2024 0.9900 1.030 0.9900 1.020 224,754 +0.02(+2.01%)
Dec 20, 2024 0.9800 1.020 0.9006 0.9999 398,173 +0.00(+0.09%)
Dec 19, 2024 1.040 1.053 0.9900 0.9990 207,424 -0.01(-1.09%)
Dec 18, 2024 1.110 1.132 0.9702 1.010 444,097 -0.10(-9.01%)
Dec 17, 2024 1.100 1.147 1.060 1.110 293,318 +0.03(+2.78%)
Dec 16, 2024 1.140 1.150 1.070 1.080 242,654 -0.06(-5.26%)
Dec 13, 2024 1.120 1.160 1.120 1.140 170,573 +0.03(+2.70%)
Dec 12, 2024 1.180 1.210 1.110 1.110 368,344 -0.07(-5.93%)
Dec 11, 2024 1.240 1.250 1.170 1.180 301,145 -0.06(-4.84%)
Dec 10, 2024 1.220 1.240 1.200 1.240 116,600 +0.01(+0.81%)
Dec 09, 2024 1.210 1.250 1.190 1.230 158,161 +0.03(+2.50%)
Dec 06, 2024 1.240 1.250 1.190 1.200 166,904 +0.00(+0.42%)
Dec 05, 2024 1.280 1.280 1.190 1.195 206,593 -0.07(-5.91%)
Dec 04, 2024 1.270 1.300 1.260 1.270 91,685 -0.01(-0.78%)
Dec 03, 2024 1.320 1.350 1.275 1.280 141,470 -0.04(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.