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

Scynexis Inc (NQ: SCYX )

2.350 +0.110 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 24, 2024 2.330 2.430 2.260 2.350 162,410 +0.11(+4.91%)
May 23, 2024 2.510 2.510 2.110 2.240 633,842 -0.29(-11.46%)
May 22, 2024 2.750 2.750 2.430 2.530 342,794 -0.14(-5.24%)
May 21, 2024 2.640 2.770 2.615 2.670 267,694 +0.05(+1.91%)
May 20, 2024 2.810 3.070 2.560 2.620 943,322 -0.15(-5.42%)
May 17, 2024 2.550 2.900 2.460 2.770 902,631 +0.36(+14.94%)
May 16, 2024 2.290 2.680 2.210 2.410 1,234,622 +0.15(+6.64%)
May 15, 2024 1.990 2.270 1.990 2.260 615,099 +0.29(+14.72%)
May 14, 2024 2.030 2.050 1.840 1.970 281,969 -0.07(-3.43%)
May 13, 2024 1.940 2.170 1.930 2.040 370,279 +0.10(+5.15%)
May 10, 2024 1.900 1.980 1.850 1.940 366,457 +0.06(+3.19%)
May 09, 2024 1.980 1.980 1.823 1.880 140,242 +0.04(+2.17%)
May 08, 2024 1.840 1.860 1.800 1.840 110,788 -0.00(-0.27%)
May 07, 2024 1.730 1.920 1.725 1.845 219,519 +0.11(+6.65%)
May 06, 2024 1.790 1.790 1.720 1.730 113,510 -0.04(-2.26%)
May 03, 2024 1.800 1.900 1.700 1.770 173,113 -0.01(-0.56%)
May 02, 2024 1.740 1.790 1.700 1.780 120,933 +0.06(+3.49%)
May 01, 2024 1.660 1.740 1.610 1.720 63,820 +0.03(+1.78%)
Apr 30, 2024 1.790 1.800 1.680 1.690 236,965 -0.13(-7.14%)
Apr 29, 2024 1.560 1.950 1.553 1.820 438,123 +0.28(+18.18%)
Apr 26, 2024 1.450 1.590 1.450 1.540 157,721 +0.07(+4.76%)
Apr 25, 2024 1.480 1.490 1.420 1.470 120,233 -0.03(-2.00%)
Apr 24, 2024 1.580 1.595 1.480 1.500 87,658 -0.05(-3.23%)
Apr 23, 2024 1.480 1.606 1.480 1.550 151,695 +0.11(+7.64%)
Apr 22, 2024 1.450 1.480 1.440 1.440 72,645 +0.00(+0.00%)
Apr 19, 2024 1.410 1.470 1.390 1.440 130,980 +0.03(+2.49%)
Apr 18, 2024 1.430 1.477 1.390 1.405 79,920 -0.01(-1.06%)
Apr 17, 2024 1.400 1.460 1.380 1.420 127,418 +0.01(+0.71%)
Apr 16, 2024 1.470 1.500 1.400 1.410 106,303 -0.06(-4.08%)
Apr 15, 2024 1.490 1.520 1.430 1.470 128,518 +0.02(+1.73%)
Apr 12, 2024 1.610 1.630 1.440 1.445 496,787 -0.16(-9.69%)
Apr 11, 2024 1.610 1.610 1.550 1.600 144,836 +0.02(+1.27%)
Apr 10, 2024 1.600 1.630 1.560 1.580 144,685 -0.05(-3.07%)
Apr 09, 2024 1.660 1.670 1.580 1.630 156,159 +0.00(+0.00%)
Apr 08, 2024 1.720 1.720 1.610 1.630 172,242 -0.08(-4.68%)
Apr 05, 2024 1.690 1.790 1.670 1.710 125,497 +0.03(+1.79%)
Apr 04, 2024 1.780 1.860 1.610 1.680 318,747 -0.12(-6.67%)
Apr 03, 2024 1.550 1.850 1.540 1.800 723,971 +0.35(+24.14%)
Apr 02, 2024 1.460 1.580 1.410 1.450 266,616 -0.04(-2.68%)
Apr 01, 2024 1.520 1.525 1.420 1.490 284,073 +0.02(+1.36%)
Mar 28, 2024 1.420 1.520 1.420 1.470 184,086 +0.04(+3.16%)
Mar 27, 2024 1.410 1.460 1.400 1.425 107,777 +0.04(+2.52%)
Mar 26, 2024 1.460 1.460 1.390 1.390 82,832 -0.04(-2.80%)
Mar 25, 2024 1.390 1.460 1.390 1.430 146,830 +0.04(+2.88%)
Mar 22, 2024 1.390 1.411 1.380 1.390 72,439 -0.01(-0.71%)
Mar 21, 2024 1.430 1.470 1.370 1.400 150,830 -0.01(-0.71%)
Mar 20, 2024 1.450 1.490 1.390 1.410 336,239 -0.03(-2.08%)
Mar 19, 2024 1.430 1.530 1.350 1.440 720,499 +0.00(+0.00%)
Mar 18, 2024 1.480 1.520 1.390 1.440 335,444 -0.01(-0.69%)
Mar 15, 2024 1.510 1.550 1.450 1.450 366,714 -0.05(-3.33%)
Mar 14, 2024 1.500 1.510 1.470 1.500 157,764 -0.03(-1.96%)
Mar 13, 2024 1.570 1.601 1.500 1.530 285,480 -0.07(-4.38%)
Mar 12, 2024 1.640 1.640 1.510 1.600 419,626 -0.01(-0.62%)
Mar 11, 2024 1.640 1.680 1.590 1.610 184,919 -0.05(-3.01%)
Mar 08, 2024 1.700 1.748 1.650 1.660 70,365 -0.03(-1.78%)
Mar 07, 2024 1.680 1.700 1.660 1.690 86,496 +0.02(+1.20%)
Mar 06, 2024 1.670 1.680 1.621 1.670 64,828 +0.02(+1.21%)
Mar 05, 2024 1.630 1.680 1.560 1.650 198,435 +0.02(+1.23%)
Mar 04, 2024 1.630 1.650 1.570 1.630 233,783 +0.01(+0.62%)
Mar 01, 2024 1.630 1.670 1.600 1.620 212,585 +0.00(+0.00%)
Feb 29, 2024 1.700 1.740 1.620 1.620 164,470 -0.08(-4.71%)
Feb 28, 2024 1.710 1.737 1.680 1.700 105,999 +0.00(+0.00%)
Feb 27, 2024 1.740 1.760 1.690 1.700 141,302 -0.02(-1.16%)
Feb 26, 2024 1.680 1.780 1.680 1.720 109,572 +0.04(+2.38%)
Feb 23, 2024 1.620 1.710 1.620 1.680 163,377 +0.03(+1.82%)
Feb 22, 2024 1.740 1.740 1.610 1.650 210,256 -0.05(-2.94%)
Feb 21, 2024 1.790 1.790 1.670 1.700 238,297 -0.07(-3.95%)
Feb 20, 2024 1.730 1.780 1.720 1.770 138,965 +0.05(+2.91%)
Feb 16, 2024 1.620 1.770 1.550 1.720 336,526 -0.06(-3.37%)
Feb 15, 2024 1.810 1.840 1.770 1.780 323,970 -0.04(-2.20%)
Feb 14, 2024 1.830 1.840 1.790 1.820 83,215 +0.02(+1.11%)
Feb 13, 2024 1.810 1.850 1.790 1.800 132,790 -0.01(-0.55%)
Feb 12, 2024 1.900 1.910 1.810 1.810 234,195 -0.11(-5.97%)
Feb 09, 2024 1.910 1.970 1.910 1.925 318,554 +0.01(+0.26%)
Feb 08, 2024 2.010 2.010 1.910 1.920 131,462 -0.08(-4.00%)
Feb 07, 2024 2.020 2.020 1.970 2.000 239,668 +0.00(+0.25%)
Feb 06, 2024 2.060 2.118 1.970 1.995 194,684 -0.05(-2.68%)
Feb 05, 2024 2.090 2.170 2.050 2.050 136,367 -0.09(-4.21%)
Feb 02, 2024 2.140 2.140 2.010 2.140 297,168 +0.03(+1.42%)
Feb 01, 2024 2.100 2.140 2.080 2.110 138,015 +0.05(+2.43%)
Jan 31, 2024 1.920 2.150 1.900 2.060 173,116 +0.10(+5.37%)
Jan 30, 2024 1.980 1.980 1.870 1.955 97,769 +0.01(+0.26%)
Jan 29, 2024 1.850 1.985 1.850 1.950 149,742 +0.09(+4.84%)
Jan 26, 2024 1.800 1.920 1.800 1.860 123,554 +0.05(+2.76%)
Jan 25, 2024 1.850 1.850 1.790 1.810 91,099 -0.02(-1.36%)
Jan 24, 2024 1.920 1.920 1.810 1.835 84,495 -0.04(-2.39%)
Jan 23, 2024 1.850 1.900 1.840 1.880 71,484 +0.04(+2.17%)
Jan 22, 2024 1.820 1.870 1.800 1.840 70,042 +0.01(+0.55%)
Jan 19, 2024 1.890 1.890 1.810 1.830 110,793 -0.06(-3.17%)
Jan 18, 2024 1.890 1.990 1.870 1.890 258,420 +0.02(+1.07%)
Jan 17, 2024 1.870 1.880 1.840 1.870 92,638 -0.03(-1.58%)
Jan 16, 2024 1.970 1.970 1.870 1.900 112,017 -0.08(-4.04%)
Jan 12, 2024 2.050 2.050 1.970 1.980 95,023 -0.02(-1.00%)
Jan 11, 2024 2.020 2.029 1.950 2.000 77,177 -0.04(-1.96%)
Jan 10, 2024 2.000 2.050 1.930 2.040 122,604 +0.06(+3.03%)
Jan 09, 2024 1.990 2.020 1.960 1.980 60,346 -0.04(-1.98%)
Jan 08, 2024 1.900 2.020 1.888 2.020 146,261 +0.13(+6.88%)
Jan 05, 2024 1.940 1.940 1.850 1.890 151,524 -0.05(-2.58%)
Jan 04, 2024 2.000 2.030 1.910 1.940 508,642 -0.02(-1.02%)
Jan 03, 2024 1.990 2.030 1.850 1.960 846,614 -0.25(-11.31%)
Jan 02, 2024 2.290 2.365 2.190 2.210 290,881 -0.02(-0.90%)
Dec 29, 2023 2.230 2.370 2.120 2.230 612,378 +0.06(+2.76%)
Dec 28, 2023 2.000 2.180 2.000 2.170 324,823 +0.18(+9.05%)
Dec 27, 2023 1.930 2.000 1.900 1.990 322,922 +0.08(+4.19%)
Dec 26, 2023 1.880 1.942 1.840 1.910 346,895 +0.05(+2.69%)
Dec 22, 2023 1.870 1.920 1.820 1.860 230,300 -0.01(-0.53%)
Dec 21, 2023 1.910 1.910 1.830 1.870 176,518 +0.02(+1.08%)
Dec 20, 2023 1.900 1.905 1.820 1.850 229,317 -0.05(-2.63%)
Dec 19, 2023 1.700 1.970 1.700 1.900 419,948 +0.20(+11.76%)
Dec 18, 2023 1.640 1.720 1.625 1.700 270,320 +0.10(+6.25%)
Dec 15, 2023 1.640 1.720 1.600 1.600 263,173 -0.06(-3.61%)
Dec 14, 2023 1.690 1.720 1.630 1.660 155,627 -0.01(-0.60%)
Dec 13, 2023 1.610 1.690 1.605 1.670 168,073 +0.04(+2.45%)
Dec 12, 2023 1.640 1.670 1.630 1.630 224,041 -0.04(-2.40%)
Dec 11, 2023 1.660 1.690 1.630 1.670 134,886 -0.01(-0.60%)
Dec 08, 2023 1.690 1.740 1.660 1.680 140,586 -0.02(-1.18%)
Dec 07, 2023 1.660 1.720 1.650 1.700 105,147 +0.02(+1.19%)
Dec 06, 2023 1.690 1.750 1.680 1.680 109,983 -0.02(-1.18%)
Dec 05, 2023 1.770 1.770 1.680 1.700 133,795 -0.04(-2.30%)
Dec 04, 2023 1.750 1.780 1.690 1.740 184,452 +0.02(+1.16%)
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.