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 (%)
Feb 28, 2022 4.170 4.330 4.050 4.180 110,002 -0.03(-0.71%)
Feb 25, 2022 4.380 4.330 4.200 4.210 109,000 -0.13(-3.00%)
Feb 24, 2022 3.870 4.355 3.850 4.340 171,085 +0.29(+7.16%)
Feb 23, 2022 4.320 4.320 4.030 4.050 152,543 -0.21(-4.93%)
Feb 22, 2022 4.380 4.400 4.260 4.260 115,511 -0.16(-3.62%)
Feb 18, 2022 4.420 0 -0.05(-1.12%)
Feb 17, 2022 4.590 4.670 4.450 4.470 164,934 -0.20(-4.28%)
Feb 16, 2022 4.570 4.800 4.521 4.670 143,118 +0.08(+1.74%)
Feb 15, 2022 4.610 4.700 4.475 4.590 215,521 +0.05(+1.10%)
Feb 14, 2022 4.800 4.880 4.530 4.540 187,470 -0.27(-5.61%)
Feb 11, 2022 5.100 5.200 4.790 4.810 177,588 -0.30(-5.87%)
Feb 10, 2022 4.900 5.265 4.760 5.110 931,202 -0.06(-1.16%)
Feb 09, 2022 5.100 5.220 4.990 5.170 135,268 +0.15(+2.99%)
Feb 08, 2022 4.940 5.060 4.780 5.020 129,541 +0.07(+1.41%)
Feb 07, 2022 4.640 5.018 4.620 4.950 193,529 +0.35(+7.61%)
Feb 04, 2022 4.500 4.660 4.450 4.600 134,063 +0.10(+2.22%)
Feb 03, 2022 4.650 4.465 4.500 148,447 -0.21(-4.46%)
Feb 02, 2022 5.180 5.180 4.680 4.710 189,937 -0.50(-9.60%)
Feb 01, 2022 4.970 5.210 4.870 5.210 139,987 +0.31(+6.33%)
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%)
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.