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 (%)
Nov 30, 2023 1.560 1.700 1.560 1.680 293,553 +0.12(+7.69%)
Nov 29, 2023 1.570 1.630 1.550 1.560 260,535 -0.03(-1.89%)
Nov 28, 2023 1.650 1.651 1.580 1.590 326,139 -0.06(-3.64%)
Nov 27, 2023 1.640 1.700 1.640 1.650 207,111 -0.01(-0.60%)
Nov 24, 2023 1.630 1.690 1.620 1.660 76,011 +0.04(+2.47%)
Nov 22, 2023 1.660 1.685 1.600 1.620 98,286 -0.03(-1.82%)
Nov 21, 2023 1.640 1.680 1.620 1.650 146,594 +0.00(+0.00%)
Nov 20, 2023 1.620 1.665 1.520 1.650 398,662 +0.03(+1.85%)
Nov 17, 2023 1.600 1.670 1.560 1.620 208,957 +0.04(+2.53%)
Nov 16, 2023 1.620 1.660 1.480 1.580 409,008 -0.08(-4.82%)
Nov 15, 2023 1.700 1.750 1.650 1.660 362,791 -0.05(-2.92%)
Nov 14, 2023 1.720 1.805 1.670 1.710 217,054 -0.01(-0.29%)
Nov 13, 2023 1.690 1.780 1.690 1.715 135,910 +0.01(+0.59%)
Nov 10, 2023 1.690 1.710 1.660 1.705 226,990 +0.02(+0.89%)
Nov 09, 2023 1.840 1.840 1.690 1.690 296,428 -0.16(-8.65%)
Nov 08, 2023 1.860 1.860 1.780 1.850 211,076 -0.01(-0.54%)
Nov 07, 2023 1.760 1.875 1.760 1.860 132,636 +0.10(+5.68%)
Nov 06, 2023 1.920 1.920 1.755 1.760 211,440 -0.12(-6.38%)
Nov 03, 2023 1.840 1.950 1.840 1.880 175,985 +0.08(+4.44%)
Nov 02, 2023 1.790 1.870 1.760 1.800 101,429 +0.02(+1.12%)
Nov 01, 2023 1.890 1.900 1.720 1.780 192,291 -0.11(-5.82%)
Oct 31, 2023 1.710 1.940 1.710 1.890 187,235 +0.16(+9.25%)
Oct 30, 2023 1.670 1.781 1.670 1.730 77,612 +0.03(+1.76%)
Oct 27, 2023 1.730 1.738 1.690 1.700 152,111 -0.01(-0.58%)
Oct 26, 2023 1.720 1.790 1.690 1.710 170,171 -0.02(-1.16%)
Oct 25, 2023 1.660 1.759 1.640 1.730 223,248 +0.07(+4.53%)
Oct 24, 2023 1.770 1.775 1.625 1.655 404,230 -0.06(-3.78%)
Oct 23, 2023 1.800 1.825 1.710 1.720 299,706 -0.14(-7.53%)
Oct 20, 2023 1.960 1.960 1.610 1.860 1,336,539 -0.14(-7.00%)
Oct 19, 2023 2.080 2.120 1.980 2.000 217,860 -0.10(-4.76%)
Oct 18, 2023 2.160 2.160 2.085 2.100 140,472 -0.08(-3.67%)
Oct 17, 2023 2.080 2.210 2.070 2.180 130,545 +0.10(+4.81%)
Oct 16, 2023 1.980 2.100 2.005 2.080 291,338 +0.12(+6.12%)
Oct 13, 2023 2.000 2.010 1.929 1.960 224,865 -0.04(-2.00%)
Oct 12, 2023 2.140 2.150 1.960 2.000 363,904 -0.16(-7.41%)
Oct 11, 2023 2.200 2.250 2.125 2.160 164,149 -0.02(-0.92%)
Oct 10, 2023 2.110 2.215 2.050 2.180 323,845 +0.05(+2.35%)
Oct 09, 2023 2.200 2.200 2.080 2.130 291,905 -0.11(-4.91%)
Oct 06, 2023 2.230 2.240 2.150 2.240 140,574 +0.00(+0.00%)
Oct 05, 2023 2.230 2.320 2.120 2.240 293,673 +0.02(+0.90%)
Oct 04, 2023 2.160 2.250 2.160 2.220 194,769 -0.02(-0.89%)
Oct 03, 2023 2.190 2.240 2.060 2.240 281,860 +0.06(+2.75%)
Oct 02, 2023 2.240 2.240 2.140 2.180 374,705 -0.10(-4.39%)
Sep 29, 2023 2.350 2.470 2.250 2.280 354,925 -0.02(-0.87%)
Sep 28, 2023 2.140 2.320 2.070 2.300 656,515 +0.19(+9.00%)
Sep 27, 2023 1.960 2.130 1.950 2.110 640,714 +0.18(+9.33%)
Sep 26, 2023 2.180 2.290 1.880 1.930 1,074,543 -0.25(-11.47%)
Sep 25, 2023 1.830 2.210 2.100 2.180 3,705,309 -1.13(-34.14%)
Sep 22, 2023 3.440 3.440 3.270 3.310 287,211 -0.09(-2.65%)
Sep 21, 2023 3.600 3.610 3.370 3.400 343,886 -0.16(-4.49%)
Sep 20, 2023 3.440 3.660 3.411 3.560 627,571 +0.17(+5.01%)
Sep 19, 2023 3.170 3.430 3.150 3.390 328,768 +0.19(+5.94%)
Sep 18, 2023 3.280 3.285 3.170 3.200 201,375 -0.11(-3.32%)
Sep 15, 2023 3.390 3.420 3.265 3.310 183,942 -0.08(-2.36%)
Sep 14, 2023 3.390 3.460 3.345 3.390 177,762 +0.01(+0.30%)
Sep 13, 2023 3.480 3.540 3.330 3.380 237,936 -0.13(-3.70%)
Sep 12, 2023 3.410 3.580 3.385 3.510 300,333 +0.10(+2.93%)
Sep 11, 2023 3.360 3.465 3.290 3.410 234,686 +0.09(+2.71%)
Sep 08, 2023 3.150 3.380 3.120 3.320 252,525 +0.16(+5.06%)
Sep 07, 2023 3.450 3.450 3.070 3.160 370,604 -0.29(-8.41%)
Sep 06, 2023 3.490 3.570 3.411 3.450 287,520 -0.01(-0.29%)
Sep 05, 2023 3.660 3.870 3.440 3.460 475,113 -0.19(-5.08%)
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.