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

Scynexis Inc (NQ: SCYX )

2.770 +0.360 (+14.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 3.000 3.168 2.950 2.980 623,069 -0.01(-0.33%)
May 05, 2023 3.070 3.070 2.950 2.990 490,759 -0.04(-1.32%)
May 04, 2023 3.080 3.225 2.980 3.030 592,230 -0.02(-0.66%)
May 03, 2023 3.050 3.100 2.980 3.050 187,245 +0.00(+0.00%)
May 02, 2023 3.060 3.070 2.990 3.050 370,352 -0.05(-1.61%)
May 01, 2023 3.150 3.220 3.010 3.100 526,571 -0.05(-1.59%)
Apr 28, 2023 3.010 3.305 3.010 3.150 793,094 +0.09(+2.94%)
Apr 27, 2023 3.020 3.065 2.900 3.060 544,433 +0.06(+2.00%)
Apr 26, 2023 2.870 3.070 2.840 3.000 591,827 +0.16(+5.63%)
Apr 25, 2023 3.000 3.000 2.800 2.840 742,487 -0.18(-5.96%)
Apr 24, 2023 3.210 3.230 3.000 3.020 568,251 -0.15(-4.73%)
Apr 21, 2023 3.130 3.240 3.090 3.170 345,123 +0.03(+0.96%)
Apr 20, 2023 3.180 3.250 3.100 3.140 405,677 -0.05(-1.57%)
Apr 19, 2023 3.180 3.390 3.130 3.190 737,350 -0.05(-1.54%)
Apr 18, 2023 3.190 3.250 3.040 3.240 680,293 +0.07(+2.21%)
Apr 17, 2023 3.140 3.320 3.110 3.170 1,087,126 +0.03(+0.96%)
Apr 14, 2023 3.000 3.209 2.970 3.140 791,392 +0.11(+3.63%)
Apr 13, 2023 3.080 3.370 2.960 3.030 1,257,163 -0.05(-1.62%)
Apr 12, 2023 3.250 3.270 3.050 3.080 939,064 -0.17(-5.23%)
Apr 11, 2023 3.300 3.390 3.232 3.250 619,769 -0.05(-1.52%)
Apr 10, 2023 3.430 3.470 3.110 3.300 1,712,525 -0.17(-4.90%)
Apr 06, 2023 3.560 3.799 3.410 3.470 1,891,526 -0.09(-2.53%)
Apr 05, 2023 3.390 3.740 3.260 3.560 1,879,140 +0.04(+1.14%)
Apr 04, 2023 3.720 3.838 3.370 3.520 3,085,055 -0.15(-4.09%)
Apr 03, 2023 3.030 3.800 3.020 3.670 7,823,353 +0.67(+22.33%)
Mar 31, 2023 3.050 3.100 2.650 3.000 9,756,886 +0.06(+2.04%)
Mar 30, 2023 2.870 2.970 2.420 2.940 52,774,448 +1.27(+76.05%)
Mar 29, 2023 1.850 1.850 1.600 1.670 212,666 -0.15(-8.24%)
Mar 28, 2023 1.640 1.830 1.630 1.820 231,013 +0.09(+5.20%)
Mar 27, 2023 1.880 1.900 1.540 1.730 637,134 -0.14(-7.49%)
Mar 24, 2023 1.750 1.960 1.725 1.870 680,874 +0.07(+3.60%)
Mar 23, 2023 2.200 2.200 1.510 1.805 2,866,120 -0.20(-9.75%)
Mar 22, 2023 1.660 2.280 1.660 2.000 14,579,472 +0.44(+28.21%)
Mar 21, 2023 1.220 1.590 1.220 1.560 939,124 +0.41(+35.65%)
Mar 20, 2023 1.190 1.200 1.150 1.150 30,872 +0.00(+0.00%)
Mar 17, 2023 1.260 1.300 1.150 1.150 114,927 -0.13(-10.16%)
Mar 16, 2023 1.270 1.310 1.250 1.280 37,531 +0.00(+0.00%)
Mar 15, 2023 1.280 1.330 1.250 1.280 45,582 -0.03(-2.29%)
Mar 14, 2023 1.320 1.400 1.310 1.310 63,746 +0.02(+1.55%)
Mar 13, 2023 1.330 1.390 1.240 1.290 186,983 -0.04(-3.01%)
Mar 10, 2023 1.550 1.550 1.330 1.330 241,101 -0.19(-12.50%)
Mar 09, 2023 1.620 1.675 1.495 1.520 96,115 -0.12(-7.32%)
Mar 08, 2023 1.710 1.710 1.640 1.640 43,855 -0.05(-2.96%)
Mar 07, 2023 1.670 1.810 1.670 1.690 54,702 +0.00(+0.00%)
Mar 06, 2023 1.780 1.790 1.660 1.690 51,997 -0.07(-3.98%)
Mar 03, 2023 1.730 1.790 1.600 1.760 145,141 +0.03(+1.73%)
Mar 02, 2023 1.750 1.883 1.670 1.730 164,161 +0.00(+0.00%)
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.