Scynexis Inc (NQ: SCYX )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.400 1.430 1.390 1.400 97,187 -0.02(-1.41%)
Oct 28, 2024 1.460 1.460 1.370 1.420 250,516 -0.05(-3.40%)
Oct 25, 2024 1.440 1.480 1.370 1.470 272,967 +0.02(+1.38%)
Oct 24, 2024 1.480 1.490 1.420 1.450 125,119 -0.04(-2.68%)
Oct 23, 2024 1.450 1.500 1.380 1.490 217,438 +0.02(+1.36%)
Oct 22, 2024 1.500 1.550 1.400 1.470 369,589 -0.05(-3.29%)
Oct 21, 2024 1.580 1.605 1.500 1.520 227,618 -0.08(-5.00%)
Oct 18, 2024 1.520 1.620 1.510 1.600 193,187 +0.09(+5.96%)
Oct 17, 2024 1.520 1.540 1.500 1.510 105,078 -0.03(-1.95%)
Oct 16, 2024 1.500 1.540 1.490 1.540 106,707 +0.03(+1.99%)
Oct 15, 2024 1.520 1.570 1.485 1.510 128,355 -0.02(-1.31%)
Oct 14, 2024 1.530 1.565 1.470 1.530 144,528 +0.00(+0.00%)
Oct 11, 2024 1.510 1.545 1.490 1.530 117,949 +0.01(+0.66%)
Oct 10, 2024 1.490 1.520 1.460 1.520 79,612 +0.04(+2.70%)
Oct 09, 2024 1.470 1.510 1.460 1.480 81,473 -0.01(-0.67%)
Oct 08, 2024 1.480 1.530 1.460 1.490 74,555 +0.00(+0.00%)
Oct 07, 2024 1.420 1.490 1.420 1.490 91,533 +0.05(+3.47%)
Oct 04, 2024 1.440 1.480 1.410 1.440 71,161 +0.03(+2.13%)
Oct 03, 2024 1.440 1.456 1.410 1.410 39,562 -0.02(-1.40%)
Oct 02, 2024 1.420 1.470 1.410 1.430 50,965 +0.00(+0.00%)
Oct 01, 2024 1.480 1.490 1.420 1.430 102,126 -0.06(-4.03%)
Sep 30, 2024 1.510 1.550 1.485 1.490 84,013 -0.04(-2.61%)
Sep 27, 2024 1.520 1.550 1.510 1.530 77,966 +0.02(+1.32%)
Sep 26, 2024 1.520 1.550 1.480 1.510 69,232 +0.00(+0.00%)
Sep 25, 2024 1.550 1.550 1.500 1.510 104,633 -0.02(-1.31%)
Sep 24, 2024 1.490 1.550 1.460 1.530 107,076 +0.05(+3.38%)
Sep 23, 2024 1.540 1.580 1.450 1.480 192,133 -0.08(-5.13%)
Sep 20, 2024 1.640 1.640 1.560 1.560 121,455 -0.07(-4.29%)
Sep 19, 2024 1.620 1.640 1.570 1.630 145,851 +0.06(+3.82%)
Sep 18, 2024 1.590 1.650 1.550 1.570 162,727 -0.02(-1.26%)
Sep 17, 2024 1.640 1.650 1.580 1.590 87,946 -0.04(-2.45%)
Sep 16, 2024 1.460 1.660 1.460 1.630 317,354 +0.17(+11.64%)
Sep 13, 2024 1.360 1.470 1.360 1.460 162,396 +0.12(+8.96%)
Sep 12, 2024 1.400 1.423 1.330 1.340 156,248 -0.06(-4.29%)
Sep 11, 2024 1.370 1.410 1.340 1.400 167,134 +0.03(+2.19%)
Sep 10, 2024 1.320 1.385 1.320 1.370 62,389 +0.03(+2.24%)
Sep 09, 2024 1.270 1.369 1.270 1.340 199,294 +0.07(+5.51%)
Sep 06, 2024 1.330 1.350 1.260 1.270 156,464 -0.07(-5.22%)
Sep 05, 2024 1.400 1.430 1.330 1.340 318,712 -0.06(-4.29%)
Sep 04, 2024 1.370 1.425 1.370 1.400 87,113 +0.03(+2.19%)
Sep 03, 2024 1.430 1.490 1.360 1.370 222,263 -0.09(-6.16%)
Aug 30, 2024 1.450 1.540 1.420 1.460 243,246 +0.00(+0.00%)
Aug 29, 2024 1.470 1.520 1.440 1.460 110,021 -0.01(-0.34%)
Aug 28, 2024 1.500 1.560 1.440 1.465 201,104 -0.01(-1.01%)
Aug 27, 2024 1.570 1.609 1.470 1.480 221,016 -0.09(-5.73%)
Aug 26, 2024 1.660 1.687 1.570 1.570 285,354 -0.09(-5.42%)
Aug 23, 2024 1.680 1.730 1.660 1.660 187,077 -0.02(-1.19%)
Aug 22, 2024 1.770 1.784 1.680 1.680 84,232 -0.10(-5.62%)
Aug 21, 2024 1.740 1.790 1.740 1.780 120,722 +0.01(+0.56%)
Aug 20, 2024 1.700 1.790 1.700 1.770 93,489 +0.04(+2.31%)
Aug 19, 2024 1.730 1.765 1.680 1.730 87,009 +0.00(+0.00%)
Aug 16, 2024 1.700 1.790 1.700 1.730 96,096 +0.00(+0.00%)
Aug 15, 2024 1.660 1.770 1.660 1.730 102,488 +0.08(+4.85%)
Aug 14, 2024 1.740 1.750 1.620 1.650 110,191 -0.08(-4.62%)
Aug 13, 2024 1.800 1.800 1.710 1.730 118,091 -0.03(-1.70%)
Aug 12, 2024 1.760 1.820 1.750 1.760 124,952 +0.00(+0.00%)
Aug 09, 2024 1.890 1.900 1.750 1.760 145,673 -0.15(-7.85%)
Aug 08, 2024 1.870 1.930 1.840 1.910 91,451 +0.05(+2.69%)
Aug 07, 2024 1.930 1.940 1.840 1.860 135,308 -0.08(-4.12%)
Aug 06, 2024 1.960 2.000 1.890 1.940 82,491 +0.01(+0.78%)
Aug 05, 2024 1.900 1.960 1.820 1.925 232,205 -0.01(-0.77%)
Aug 02, 2024 1.950 1.970 1.880 1.940 170,722 -0.10(-4.90%)
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.