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

Scynexis Inc (NQ: SCYX )

2.240 -0.290 (-11.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2022 4.700 4.910 4.900 147,626 +0.29(+6.29%)
Jan 28, 2022 4.500 4.650 4.430 4.610 143,336 +0.11(+2.44%)
Jan 27, 2022 4.800 4.839 4.490 4.500 141,538 -0.25(-5.26%)
Jan 26, 2022 4.820 5.100 4.680 4.750 203,044 -0.05(-1.04%)
Jan 25, 2022 4.920 4.922 4.610 4.800 174,923 +0.05(+1.05%)
Jan 24, 2022 4.850 4.850 4.210 4.750 548,600 -0.20(-4.04%)
Jan 21, 2022 5.220 5.300 4.870 4.950 354,698 -0.32(-6.07%)
Jan 20, 2022 5.460 5.540 5.220 5.270 230,774 -0.15(-2.77%)
Jan 19, 2022 5.680 5.720 5.400 5.420 189,048 -0.21(-3.73%)
Jan 18, 2022 5.940 5.999 5.560 5.630 240,292 -0.42(-6.94%)
Jan 14, 2022 6.050 0 +0.58(+10.60%)
Jan 13, 2022 5.650 5.720 5.410 5.470 258,484 -0.20(-3.53%)
Jan 12, 2022 5.780 5.910 5.570 5.670 266,403 -0.01(-0.18%)
Jan 11, 2022 5.880 5.991 5.670 5.680 296,804 -0.29(-4.86%)
Jan 10, 2022 6.300 6.300 5.770 5.970 354,023 -0.36(-5.69%)
Jan 07, 2022 6.030 6.330 5.930 6.330 190,129 +0.32(+5.32%)
Jan 06, 2022 6.080 6.170 5.830 6.010 201,034 -0.14(-2.28%)
Jan 05, 2022 6.420 6.440 6.071 6.150 251,101 -0.29(-4.50%)
Jan 04, 2022 6.680 6.680 6.345 6.440 159,122 -0.22(-3.30%)
Jan 03, 2022 6.110 6.770 6.050 6.660 386,656 +0.56(+9.18%)
Dec 31, 2021 6.300 6.379 6.070 6.100 233,513 -0.21(-3.33%)
Dec 30, 2021 6.340 6.545 6.260 6.310 266,163 -0.04(-0.63%)
Dec 29, 2021 6.420 6.560 6.120 6.350 300,760 -0.11(-1.70%)
Dec 28, 2021 6.530 6.620 6.395 6.460 282,726 -0.16(-2.34%)
Dec 27, 2021 6.750 6.830 6.570 6.615 159,134 -0.13(-2.00%)
Dec 23, 2021 6.850 6.900 6.510 6.750 305,914 -0.02(-0.30%)
Dec 22, 2021 7.000 7.060 6.530 6.770 872,826 -0.72(-9.61%)
Dec 21, 2021 7.500 7.550 7.320 7.490 338,061 -0.01(-0.13%)
Dec 20, 2021 7.050 7.580 6.870 7.500 373,611 +0.44(+6.23%)
Dec 17, 2021 6.970 7.150 6.790 7.060 307,944 -0.03(-0.42%)
Dec 16, 2021 7.140 7.250 6.850 7.090 212,715 -0.01(-0.14%)
Dec 15, 2021 6.720 7.100 6.580 7.100 270,786 +0.47(+7.09%)
Dec 14, 2021 7.290 7.350 6.580 6.630 442,133 -0.70(-9.55%)
Dec 13, 2021 7.170 7.480 7.165 7.330 317,463 +0.18(+2.52%)
Dec 10, 2021 7.200 7.350 7.080 7.150 143,115 -0.02(-0.28%)
Dec 09, 2021 7.260 7.450 7.140 7.170 223,345 -0.24(-3.24%)
Dec 08, 2021 7.150 7.490 7.050 7.410 213,444 +0.22(+3.06%)
Dec 07, 2021 6.790 7.360 6.720 7.190 475,399 +0.54(+8.12%)
Dec 06, 2021 6.460 6.750 6.195 6.650 264,152 +0.27(+4.23%)
Dec 03, 2021 6.600 6.636 6.000 6.380 504,330 -0.29(-4.35%)
Dec 02, 2021 6.670 6.720 6.458 6.670 267,810 -0.05(-0.74%)
Dec 01, 2021 7.460 7.460 6.700 6.720 554,682 -0.66(-8.94%)
Nov 30, 2021 7.359 7.550 7.351 7.380 484,107 -0.02(-0.27%)
Nov 29, 2021 7.550 7.870 7.250 7.400 446,589 -0.03(-0.40%)
Nov 26, 2021 7.710 8.100 7.320 7.430 570,226 -0.26(-3.38%)
Nov 24, 2021 7.500 7.825 7.228 7.690 447,307 +0.13(+1.72%)
Nov 23, 2021 7.210 7.620 6.850 7.560 818,700 +0.52(+7.39%)
Nov 22, 2021 7.620 7.650 6.710 7.040 814,731 -0.09(-1.26%)
Nov 19, 2021 6.303 7.380 6.303 7.130 1,777,922 +0.95(+15.37%)
Nov 18, 2021 6.740 6.255 6.190 6.180 369,807 -0.50(-7.49%)
Nov 17, 2021 6.790 6.949 6.577 6.680 357,192 -0.23(-3.33%)
Nov 16, 2021 7.060 7.290 6.390 6.910 1,409,134 +0.16(+2.37%)
Nov 15, 2021 5.400 7.130 5.341 6.750 2,502,880 +1.35(+25.00%)
Nov 12, 2021 5.250 5.480 5.150 5.400 142,830 +0.13(+2.47%)
Nov 11, 2021 5.660 5.660 5.121 5.270 260,714 -0.40(-7.05%)
Nov 10, 2021 5.950 5.670 242,861 +0.07(+1.25%)
Nov 09, 2021 5.700 5.794 5.430 5.600 149,478 -0.04(-0.71%)
Nov 08, 2021 5.750 5.840 5.480 5.640 177,179 +0.01(+0.18%)
Nov 05, 2021 5.520 5.720 5.320 5.630 223,299 +0.13(+2.36%)
Nov 04, 2021 5.500 5.610 5.370 5.500 168,829 +0.00(+0.00%)
Nov 03, 2021 5.370 5.670 5.320 5.500 247,082 +0.11(+2.04%)
Nov 02, 2021 5.150 5.390 5.100 5.390 113,012 +0.21(+4.05%)
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.