Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scynexis Inc (NQ: SCYX )

2.360 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 13.70 14.00 9.900 10.20 2,746,484 +3.00(+41.67%)
Jan 30, 2019 7.500 7.600 6.700 7.200 287,835 -0.20(-2.70%)
Jan 29, 2019 7.100 8.000 7.100 7.400 164,771 +0.20(+2.78%)
Jan 28, 2019 7.400 7.600 7.000 7.200 40,411 -0.15(-2.04%)
Jan 25, 2019 7.500 7.620 7.100 7.350 28,230 -0.03(-0.34%)
Jan 24, 2019 7.281 7.590 7.000 7.375 25,277 +0.08(+1.03%)
Jan 23, 2019 7.600 7.800 7.000 7.300 42,116 -0.30(-3.95%)
Jan 22, 2019 7.800 8.000 7.500 7.600 41,149 +0.20(+2.70%)
Jan 18, 2019 7.900 8.000 7.300 7.400 30,550 -0.27(-3.58%)
Jan 17, 2019 8.070 8.070 7.600 7.675 25,097 -0.33(-4.06%)
Jan 16, 2019 7.700 8.100 7.300 8.000 39,926 +0.10(+1.27%)
Jan 15, 2019 7.616 7.914 7.101 7.900 43,953 +0.50(+6.73%)
Jan 14, 2019 7.448 8.097 6.801 7.402 91,307 +0.05(+0.71%)
Jan 11, 2019 6.800 7.350 6.600 7.350 31,010 +0.55(+8.09%)
Jan 10, 2019 7.200 7.300 6.600 6.800 31,181 -0.25(-3.55%)
Jan 09, 2019 7.600 7.600 7.004 7.050 33,252 -0.55(-7.24%)
Jan 08, 2019 8.000 8.300 7.300 7.600 59,365 -0.10(-1.30%)
Jan 07, 2019 6.500 8.400 6.500 7.700 100,459 +1.60(+26.23%)
Jan 04, 2019 6.000 6.500 5.700 6.100 54,280 +0.60(+10.91%)
Jan 03, 2019 5.400 5.500 5.100 5.500 22,883 +0.10(+1.85%)
Jan 02, 2019 5.000 5.500 4.600 5.400 43,807 +0.60(+12.50%)
Dec 31, 2018 5.500 5.500 4.500 4.800 58,640 -0.50(-9.43%)
Dec 28, 2018 4.800 5.500 4.600 5.300 65,100 +0.50(+10.42%)
Dec 27, 2018 4.300 5.000 4.000 4.800 84,421 +0.60(+14.29%)
Dec 26, 2018 3.800 4.500 3.800 4.200 72,493 +0.10(+2.44%)
Dec 24, 2018 3.800 4.100 3.700 4.100 37,380 +0.27(+7.05%)
Dec 21, 2018 4.050 4.200 3.500 3.830 54,110 -0.17(-4.25%)
Dec 20, 2018 4.100 4.400 4.000 4.000 65,484 -0.20(-4.76%)
Dec 19, 2018 4.300 4.430 4.200 4.200 41,632 -0.10(-2.33%)
Dec 18, 2018 4.400 4.410 4.200 4.300 79,583 +0.00(+0.00%)
Dec 17, 2018 4.900 5.100 3.700 4.300 104,644 -0.60(-12.24%)
Dec 14, 2018 5.200 5.200 4.800 4.900 45,580 -0.30(-5.77%)
Dec 13, 2018 5.470 5.470 5.200 5.200 49,272 -0.12(-2.22%)
Dec 12, 2018 5.866 6.050 5.212 5.318 54,462 -0.48(-8.33%)
Dec 11, 2018 6.100 6.290 5.801 5.801 19,105 -0.30(-4.90%)
Dec 10, 2018 6.407 6.480 6.000 6.100 59,372 +0.00(+0.00%)
Dec 07, 2018 6.300 6.500 6.100 6.100 55,660 -0.15(-2.40%)
Dec 06, 2018 6.807 7.000 6.196 6.250 44,124 -0.55(-8.09%)
Dec 04, 2018 7.100 7.500 6.650 6.800 60,420 -0.30(-4.23%)
Dec 03, 2018 7.800 7.800 6.100 7.100 44,775 -0.30(-4.05%)
Nov 30, 2018 7.600 7.700 7.400 7.400 20,510 -0.10(-1.33%)
Nov 29, 2018 7.500 7.900 7.450 7.500 33,461 -0.30(-3.85%)
Nov 28, 2018 8.000 8.200 7.500 7.800 24,239 +0.10(+1.30%)
Nov 27, 2018 7.600 8.100 7.500 7.700 11,997 +0.25(+3.36%)
Nov 26, 2018 7.850 8.200 7.450 7.450 34,983 -0.25(-3.25%)
Nov 23, 2018 7.400 7.950 7.400 7.700 10,320 +0.23(+3.08%)
Nov 21, 2018 7.470 7.470 7.470 0 -0.13(-1.71%)
Nov 20, 2018 8.000 8.600 7.500 7.600 31,576 -0.60(-7.32%)
Nov 19, 2018 8.200 8.900 8.000 8.200 7,398 +0.10(+1.23%)
Nov 16, 2018 8.200 8.500 7.800 8.100 15,570 -0.30(-3.57%)
Nov 15, 2018 8.800 9.736 8.212 8.400 23,728 -0.25(-2.91%)
Nov 14, 2018 9.900 9.900 8.200 8.652 14,772 +0.25(+3.00%)
Nov 13, 2018 9.100 9.100 8.200 8.400 27,285 -0.45(-5.08%)
Nov 12, 2018 9.427 9.700 8.850 8.850 18,994 -0.65(-6.84%)
Nov 09, 2018 10.00 10.00 9.400 9.500 9,150 -0.45(-4.50%)
Nov 08, 2018 9.900 10.00 9.900 9.948 7,289 +0.18(+1.81%)
Nov 07, 2018 10.00 10.40 9.419 9.771 30,049 -0.23(-2.29%)
Nov 06, 2018 10.10 10.50 9.700 10.00 11,580 +0.00(+0.00%)
Nov 05, 2018 9.900 10.50 9.900 10.00 9,077 +0.19(+1.94%)
Nov 02, 2018 9.950 10.00 9.810 9.810 13,650 -0.19(-1.90%)
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.