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 (%)
Oct 31, 2022 2.410 2.465 2.290 2.310 128,872 -0.11(-4.55%)
Oct 28, 2022 2.430 2.480 2.400 2.420 74,869 -0.01(-0.41%)
Oct 27, 2022 2.440 2.536 2.420 2.430 109,044 -0.02(-1.02%)
Oct 26, 2022 2.350 2.530 2.350 2.455 223,769 +0.12(+4.91%)
Oct 25, 2022 2.220 2.370 2.220 2.340 240,239 +0.12(+5.41%)
Oct 24, 2022 2.390 2.408 2.220 2.220 235,413 -0.17(-7.11%)
Oct 21, 2022 2.480 2.545 2.340 2.390 104,122 -0.11(-4.40%)
Oct 20, 2022 2.910 2.950 2.480 2.500 336,382 -0.44(-14.97%)
Oct 19, 2022 2.910 2.989 2.860 2.940 53,850 +0.03(+1.03%)
Oct 18, 2022 2.860 2.940 2.860 2.910 66,242 +0.08(+2.83%)
Oct 17, 2022 2.780 2.870 2.750 2.830 72,687 +0.08(+2.91%)
Oct 14, 2022 2.790 2.837 2.730 2.750 50,314 -0.05(-1.79%)
Oct 13, 2022 2.560 2.860 2.510 2.800 102,350 +0.02(+0.72%)
Oct 12, 2022 2.710 2.840 2.710 2.780 92,999 +0.09(+3.35%)
Oct 11, 2022 2.580 2.900 2.543 2.690 145,998 +0.10(+3.86%)
Oct 10, 2022 2.590 2.600 2.520 2.590 40,669 +0.00(+0.00%)
Oct 07, 2022 2.550 2.590 2.470 2.590 42,178 +0.06(+2.37%)
Oct 06, 2022 2.540 2.630 2.520 2.530 29,891 -0.02(-0.78%)
Oct 05, 2022 2.480 2.630 2.450 2.550 30,481 +0.00(+0.00%)
Oct 04, 2022 2.460 2.580 2.440 2.550 79,744 +0.11(+4.51%)
Oct 03, 2022 2.420 2.470 2.400 2.440 77,598 +0.04(+1.67%)
Sep 30, 2022 2.320 2.560 2.320 2.400 51,095 +0.06(+2.56%)
Sep 29, 2022 2.330 2.370 2.250 2.340 106,988 +0.01(+0.43%)
Sep 28, 2022 2.300 2.450 2.230 2.330 170,887 +0.03(+1.30%)
Sep 27, 2022 2.410 2.430 2.290 2.300 61,899 -0.04(-1.71%)
Sep 26, 2022 2.330 2.450 2.290 2.340 58,184 -0.02(-0.85%)
Sep 23, 2022 2.440 2.440 2.320 2.360 102,602 -0.10(-4.07%)
Sep 22, 2022 2.520 2.565 2.400 2.460 104,612 -0.09(-3.53%)
Sep 21, 2022 2.570 2.575 2.510 2.550 52,473 -0.04(-1.54%)
Sep 20, 2022 2.660 2.700 2.530 2.590 67,878 -0.12(-4.43%)
Sep 19, 2022 2.810 2.870 2.650 2.710 144,107 -0.20(-6.87%)
Sep 16, 2022 2.850 2.920 2.750 2.910 146,017 +0.04(+1.39%)
Sep 15, 2022 2.900 2.950 2.830 2.870 119,645 -0.06(-2.05%)
Sep 14, 2022 2.790 2.970 2.730 2.930 164,246 +0.14(+5.02%)
Sep 13, 2022 2.740 2.800 2.660 2.790 166,160 +0.08(+2.95%)
Sep 12, 2022 2.560 2.787 2.550 2.710 93,704 +0.17(+6.69%)
Sep 09, 2022 2.540 2.600 2.520 2.540 46,970 +0.04(+1.60%)
Sep 08, 2022 2.430 2.550 2.430 2.500 49,593 +0.07(+2.88%)
Sep 07, 2022 2.310 2.460 2.310 2.430 56,008 +0.09(+3.85%)
Sep 06, 2022 2.420 2.487 2.340 2.340 52,325 -0.10(-4.10%)
Sep 02, 2022 2.460 2.510 2.410 2.440 30,968 -0.02(-0.81%)
Sep 01, 2022 2.480 2.590 2.390 2.460 83,797 -0.07(-2.77%)
Aug 31, 2022 2.550 2.570 2.510 2.530 40,234 -0.01(-0.39%)
Aug 30, 2022 2.630 2.630 2.500 2.540 53,109 -0.05(-1.93%)
Aug 29, 2022 2.460 2.620 2.450 2.590 81,318 +0.08(+3.19%)
Aug 26, 2022 2.700 2.711 2.330 2.510 223,100 -0.20(-7.38%)
Aug 25, 2022 2.680 2.799 2.680 2.710 65,118 +0.02(+0.74%)
Aug 24, 2022 2.680 2.740 2.669 2.690 32,609 +0.01(+0.37%)
Aug 23, 2022 2.590 2.710 2.590 2.680 55,298 +0.09(+3.47%)
Aug 22, 2022 2.700 2.720 2.580 2.590 93,471 -0.15(-5.47%)
Aug 19, 2022 2.730 2.840 2.720 2.740 71,851 -0.08(-2.84%)
Aug 18, 2022 2.950 2.950 2.780 2.820 149,076 -0.11(-3.75%)
Aug 17, 2022 2.910 2.950 2.820 2.930 114,726 +0.04(+1.38%)
Aug 16, 2022 2.920 2.990 2.890 2.890 127,654 -0.04(-1.37%)
Aug 15, 2022 2.800 3.000 2.700 2.930 176,962 +0.06(+2.09%)
Aug 12, 2022 2.720 2.900 2.720 2.870 105,710 +0.16(+5.90%)
Aug 11, 2022 2.700 2.750 2.660 2.710 83,378 +0.02(+0.74%)
Aug 10, 2022 2.730 2.930 2.640 2.690 114,284 -0.01(-0.37%)
Aug 09, 2022 2.920 2.950 2.670 2.700 373,936 -0.20(-6.90%)
Aug 08, 2022 2.860 2.940 2.820 2.900 128,837 +0.04(+1.40%)
Aug 05, 2022 2.770 2.860 2.710 2.860 148,985 +0.11(+4.00%)
Aug 04, 2022 2.570 2.900 2.539 2.750 177,046 +0.22(+8.70%)
Aug 03, 2022 2.550 2.630 2.480 2.530 132,896 +0.02(+0.80%)
Aug 02, 2022 2.440 2.550 2.410 2.510 137,752 +0.09(+3.72%)
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.