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

Scynexis Inc (NQ: SCYX )

2.325 -0.025 (-1.06%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 28, 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 (%)
Mar 29, 2019 14.60 15.80 14.40 15.10 60,160 +0.90(+6.34%)
Mar 28, 2019 14.70 14.80 14.10 14.20 33,459 -0.50(-3.40%)
Mar 27, 2019 15.40 15.80 14.50 14.70 39,420 -0.90(-5.77%)
Mar 26, 2019 15.40 15.60 14.80 15.60 42,195 +0.50(+3.31%)
Mar 25, 2019 15.30 16.00 14.80 15.10 53,541 -0.60(-3.82%)
Mar 22, 2019 15.60 16.00 15.10 15.70 42,980 +0.00(+0.00%)
Mar 21, 2019 16.80 16.90 15.50 15.70 98,415 -1.10(-6.55%)
Mar 20, 2019 17.70 17.70 16.30 16.80 58,622 -0.50(-2.89%)
Mar 19, 2019 16.20 18.20 16.00 17.30 126,317 +1.10(+6.79%)
Mar 18, 2019 16.90 16.90 15.60 16.20 109,017 +1.20(+8.00%)
Mar 15, 2019 15.00 15.13 13.70 15.00 132,680 -0.80(-5.06%)
Mar 14, 2019 12.70 16.10 12.60 15.80 267,992 +3.20(+25.40%)
Mar 13, 2019 12.50 13.00 12.30 12.60 30,952 -0.10(-0.79%)
Mar 12, 2019 12.70 12.80 12.30 12.70 16,100 +0.10(+0.79%)
Mar 11, 2019 12.40 12.60 12.20 12.60 21,787 +0.40(+3.28%)
Mar 08, 2019 12.30 12.40 11.80 12.20 36,300 -0.30(-2.40%)
Mar 07, 2019 12.30 12.70 11.70 12.50 42,559 +0.20(+1.63%)
Mar 06, 2019 12.50 12.60 12.00 12.30 37,848 -0.10(-0.81%)
Mar 05, 2019 12.50 12.60 12.30 12.40 17,508 -0.20(-1.59%)
Mar 04, 2019 12.80 12.90 12.30 12.60 25,673 -0.20(-1.56%)
Mar 01, 2019 12.40 12.80 12.10 12.80 39,070 +0.50(+4.07%)
Feb 28, 2019 12.20 12.60 12.10 12.30 35,747 +0.20(+1.65%)
Feb 27, 2019 11.70 12.30 11.60 12.10 36,012 +0.30(+2.54%)
Feb 26, 2019 12.80 12.80 11.60 11.80 68,119 -1.00(-7.81%)
Feb 25, 2019 13.40 13.40 12.50 12.80 46,564 -0.40(-3.03%)
Feb 22, 2019 13.30 13.50 12.70 13.20 50,320 +0.40(+3.12%)
Feb 21, 2019 14.00 14.20 12.50 12.80 126,167 -1.30(-9.22%)
Feb 20, 2019 13.80 14.20 13.80 14.10 57,607 +0.30(+2.17%)
Feb 19, 2019 13.80 14.20 13.80 13.80 57,102 +0.00(+0.00%)
Feb 15, 2019 13.90 14.00 13.40 13.80 49,420 +0.10(+0.73%)
Feb 14, 2019 13.90 14.50 13.50 13.70 77,481 -0.20(-1.44%)
Feb 13, 2019 13.50 14.20 13.50 13.90 95,575 +0.60(+4.51%)
Feb 12, 2019 13.70 14.50 13.20 13.30 251,653 -0.10(-0.75%)
Feb 11, 2019 12.00 13.90 11.80 13.40 315,274 +1.80(+15.52%)
Feb 08, 2019 11.70 12.20 11.50 11.60 48,520 +0.00(+0.00%)
Feb 07, 2019 11.80 11.80 11.30 11.60 55,390 -0.20(-1.69%)
Feb 06, 2019 11.90 12.00 11.50 11.80 76,307 -0.10(-0.84%)
Feb 05, 2019 12.00 12.20 11.40 11.90 120,626 -0.10(-0.83%)
Feb 04, 2019 12.20 12.30 11.40 12.00 216,053 +0.70(+6.19%)
Feb 01, 2019 10.10 12.30 9.100 11.30 624,370 +1.10(+10.78%)
Jan 31, 2019 13.70 14.00 9.900 10.20 2,746,484 +3.00(+41.67%)
Jan 30, 2019 7.500 7.600 6.700 7.200 287,835 -0.20(-2.70%)
Jan 29, 2019 7.100 8.000 7.100 7.400 164,771 +0.20(+2.78%)
Jan 28, 2019 7.400 7.600 7.000 7.200 40,411 -0.15(-2.04%)
Jan 25, 2019 7.500 7.620 7.100 7.350 28,230 -0.03(-0.34%)
Jan 24, 2019 7.281 7.590 7.000 7.375 25,277 +0.08(+1.03%)
Jan 23, 2019 7.600 7.800 7.000 7.300 42,116 -0.30(-3.95%)
Jan 22, 2019 7.800 8.000 7.500 7.600 41,149 +0.20(+2.70%)
Jan 18, 2019 7.900 8.000 7.300 7.400 30,550 -0.27(-3.58%)
Jan 17, 2019 8.070 8.070 7.600 7.675 25,097 -0.33(-4.06%)
Jan 16, 2019 7.700 8.100 7.300 8.000 39,926 +0.10(+1.27%)
Jan 15, 2019 7.616 7.914 7.101 7.900 43,953 +0.50(+6.73%)
Jan 14, 2019 7.448 8.097 6.801 7.402 91,307 +0.05(+0.71%)
Jan 11, 2019 6.800 7.350 6.600 7.350 31,010 +0.55(+8.09%)
Jan 10, 2019 7.200 7.300 6.600 6.800 31,181 -0.25(-3.55%)
Jan 09, 2019 7.600 7.600 7.004 7.050 33,252 -0.55(-7.24%)
Jan 08, 2019 8.000 8.300 7.300 7.600 59,365 -0.10(-1.30%)
Jan 07, 2019 6.500 8.400 6.500 7.700 100,459 +1.60(+26.23%)
Jan 04, 2019 6.000 6.500 5.700 6.100 54,280 +0.60(+10.91%)
Jan 03, 2019 5.400 5.500 5.100 5.500 22,883 +0.10(+1.85%)
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.