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

Scynexis Inc (NQ: SCYX )

2.360 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2015 92.50 96.35 92.00 93.30 2,483 +0.40(+0.43%)
Apr 29, 2015 97.50 99.50 92.90 92.90 2,632 -2.70(-2.82%)
Apr 28, 2015 95.60 98.00 93.80 95.60 8,688 +1.80(+1.92%)
Apr 27, 2015 92.60 96.00 91.10 93.80 5,246 -0.90(-0.95%)
Apr 24, 2015 100.00 100.49 90.50 94.70 7,843 -5.20(-5.21%)
Apr 23, 2015 81.50 99.90 81.50 99.90 118,594 +22.90(+29.74%)
Apr 22, 2015 75.00 79.00 75.00 77.00 540 -3.50(-4.35%)
Apr 21, 2015 83.00 83.00 80.50 80.50 42 +0.50(+0.63%)
Apr 20, 2015 83.00 85.90 77.10 80.00 548 -9.30(-10.41%)
Apr 16, 2015 89.30 89.30 89.30 89.30 1,080 +3.92(+4.59%)
Apr 15, 2015 93.20 93.20 85.38 85.38 465 -2.62(-2.98%)
Apr 14, 2015 89.50 92.00 86.70 88.00 130 +2.70(+3.17%)
Apr 13, 2015 85.50 89.40 85.30 85.30 118 -5.80(-6.37%)
Apr 10, 2015 91.50 91.50 90.00 91.10 78 -2.40(-2.57%)
Apr 07, 2015 88.00 93.50 93.50 93.50 1 +4.00(+4.47%)
Apr 06, 2015 85.50 94.80 85.50 89.50 592 -0.50(-0.56%)
Apr 02, 2015 82.50 90.00 90.00 90.00 60 +2.40(+2.74%)
Apr 01, 2015 83.90 94.80 82.45 87.60 1,179 +4.60(+5.54%)
Mar 31, 2015 83.00 83.00 83.00 83.00 20 -0.70(-0.84%)
Mar 30, 2015 83.01 83.70 81.00 83.70 382 +4.70(+5.95%)
Mar 27, 2015 75.00 79.20 75.00 79.00 243 +4.00(+5.33%)
Mar 26, 2015 84.50 89.80 70.90 75.00 845 -8.00(-9.64%)
Mar 25, 2015 94.00 94.80 83.00 83.00 462 -8.25(-9.04%)
Mar 24, 2015 91.00 91.25 91.00 91.25 40 +0.25(+0.27%)
Mar 23, 2015 96.50 96.50 91.00 91.00 366 -1.50(-1.62%)
Mar 20, 2015 96.00 97.40 92.50 92.50 977 -4.80(-4.93%)
Mar 19, 2015 95.80 99.60 94.00 97.30 500 -2.20(-2.21%)
Mar 18, 2015 100.00 103.40 95.30 99.50 69 -0.30(-0.30%)
Mar 17, 2015 97.80 103.50 95.00 99.80 505 +5.80(+6.17%)
Mar 16, 2015 95.60 97.00 94.00 94.00 562 -5.50(-5.53%)
Mar 13, 2015 95.10 99.70 94.60 99.50 116 -0.30(-0.30%)
Mar 12, 2015 96.60 99.80 96.60 99.80 84 +4.90(+5.16%)
Mar 11, 2015 94.00 100.00 92.50 94.90 390 -2.60(-2.67%)
Mar 10, 2015 98.80 98.80 92.90 97.50 215 -1.30(-1.32%)
Mar 09, 2015 98.80 98.80 98.80 98.80 35 -1.10(-1.10%)
Mar 06, 2015 101.00 102.60 97.50 99.90 594 +0.00(+0.00%)
Mar 05, 2015 99.50 99.90 97.50 99.90 208 +7.15(+7.71%)
Mar 04, 2015 102.40 102.40 92.75 92.75 68 -6.25(-6.31%)
Mar 02, 2015 100.00 100.30 99.00 99.00 171 +0.00(+0.00%)
Feb 27, 2015 101.95 101.95 99.00 99.00 244 -0.90(-0.90%)
Feb 26, 2015 104.80 104.90 96.80 99.90 2,807 -0.10(-0.10%)
Feb 25, 2015 94.80 100.00 93.00 100.00 703 +3.90(+4.06%)
Feb 24, 2015 97.50 99.50 93.50 96.10 2,351 -3.40(-3.42%)
Feb 23, 2015 92.30 99.50 92.30 99.50 256 +7.50(+8.15%)
Feb 20, 2015 92.10 93.00 92.00 92.00 155 -0.10(-0.11%)
Feb 19, 2015 93.00 95.00 92.00 92.10 303 -3.89(-4.05%)
Feb 18, 2015 96.00 96.00 95.99 95.99 40 +0.49(+0.51%)
Feb 17, 2015 99.00 106.60 92.70 95.50 623 +0.70(+0.74%)
Feb 13, 2015 92.50 94.80 94.80 94.80 90 +0.70(+0.74%)
Feb 12, 2015 97.00 97.00 90.10 94.10 603 -3.30(-3.39%)
Feb 11, 2015 97.40 97.40 97.40 97.40 27 +1.40(+1.46%)
Feb 10, 2015 96.00 96.00 96.00 96.00 20 -2.80(-2.83%)
Feb 09, 2015 94.00 98.80 93.00 98.80 294 +1.49(+1.54%)
Feb 06, 2015 98.40 98.40 96.40 97.31 945 -2.09(-2.11%)
Feb 05, 2015 97.90 100.00 97.90 99.40 377 +2.90(+3.01%)
Feb 04, 2015 105.80 105.80 93.00 96.50 778 -7.00(-6.76%)
Feb 03, 2015 108.39 113.30 100.80 103.50 560 -12.20(-10.54%)
Feb 02, 2015 115.70 115.70 115.70 115.70 14 +7.90(+7.33%)
Jan 30, 2015 100.00 107.80 99.10 107.80 479 +4.00(+3.85%)
Jan 29, 2015 105.00 105.00 99.00 103.80 205 -1.20(-1.14%)
Jan 28, 2015 117.45 121.50 105.00 105.00 1,282 -5.00(-4.54%)
Jan 27, 2015 112.10 119.90 107.00 110.00 1,551 -4.00(-3.51%)
Jan 26, 2015 119.10 119.50 112.60 114.00 405 -5.90(-4.92%)
Jan 23, 2015 119.70 122.50 115.40 119.90 322 +2.40(+2.04%)
Jan 22, 2015 124.00 124.00 117.00 117.50 952 -1.00(-0.84%)
Jan 21, 2015 124.50 125.70 118.50 118.50 5,114 -5.30(-4.28%)
Jan 20, 2015 121.00 132.40 121.00 123.80 1,775 +2.90(+2.40%)
Jan 16, 2015 125.10 127.00 120.90 120.90 1,449 -6.10(-4.80%)
Jan 15, 2015 139.60 139.60 125.00 127.00 2,294 -6.10(-4.58%)
Jan 14, 2015 139.00 145.10 132.60 133.10 1,545 -10.00(-6.99%)
Jan 13, 2015 144.20 150.00 133.90 143.10 1,133 -1.90(-1.31%)
Jan 12, 2015 128.40 149.90 128.40 145.00 3,717 +16.60(+12.93%)
Jan 09, 2015 118.10 129.90 118.10 128.40 2,759 +16.90(+15.16%)
Jan 08, 2015 107.40 111.50 101.70 111.50 2,183 +5.50(+5.19%)
Jan 07, 2015 104.90 107.40 100.80 106.00 1,121 +1.10(+1.05%)
Jan 06, 2015 96.45 104.90 96.45 104.90 1,690 +4.20(+4.17%)
Jan 05, 2015 99.80 101.00 99.80 100.70 419 +1.10(+1.10%)
Jan 02, 2015 99.70 99.70 98.00 99.60 317 -0.20(-0.20%)
Dec 31, 2014 99.00 99.80 99.80 99.80 590 -5.00(-4.77%)
Dec 30, 2014 102.80 104.90 97.10 104.80 753 +6.80(+6.94%)
Dec 29, 2014 102.40 104.90 96.00 98.00 990 -6.60(-6.31%)
Dec 26, 2014 101.30 104.80 96.10 104.60 560 -0.30(-0.29%)
Dec 24, 2014 98.40 104.90 104.90 104.90 520 +6.50(+6.61%)
Dec 23, 2014 101.40 107.40 95.32 98.40 1,602 -2.60(-2.57%)
Dec 22, 2014 99.20 108.50 95.20 101.00 715 -3.80(-3.63%)
Dec 19, 2014 97.94 111.00 95.00 104.80 4,103 +5.10(+5.12%)
Dec 18, 2014 100.90 106.00 95.34 99.70 1,166 -4.50(-4.32%)
Dec 17, 2014 101.00 104.20 94.00 104.20 1,246 +3.20(+3.17%)
Dec 16, 2014 98.08 103.20 93.10 101.00 1,148 +0.60(+0.60%)
Dec 15, 2014 104.70 104.70 95.20 100.40 743 -1.20(-1.18%)
Dec 12, 2014 93.08 103.39 93.08 101.60 1,478 +3.30(+3.36%)
Dec 11, 2014 89.65 99.30 89.65 98.30 2,009 +8.40(+9.34%)
Dec 10, 2014 95.40 95.40 85.70 89.90 15,231 -5.20(-5.47%)
Dec 09, 2014 81.30 96.25 80.50 95.10 854 +6.00(+6.73%)
Dec 08, 2014 94.00 101.49 85.70 89.10 972 -5.60(-5.91%)
Dec 05, 2014 95.10 95.10 92.10 94.70 422 +0.60(+0.64%)
Dec 04, 2014 109.10 109.10 94.10 94.10 2,377 -16.60(-15.00%)
Dec 03, 2014 107.70 111.90 106.00 110.70 1,582 +2.60(+2.41%)
Dec 02, 2014 110.00 119.80 105.50 108.10 4,780 -2.00(-1.82%)
Dec 01, 2014 111.50 111.50 100.50 110.10 4,473 -1.90(-1.70%)
Nov 28, 2014 100.00 113.00 98.85 112.00 3,718 +11.10(+11.00%)
Nov 26, 2014 99.00 100.90 100.90 100.90 2,630 +0.50(+0.50%)
Nov 25, 2014 99.60 101.00 99.20 100.40 877 -0.50(-0.50%)
Nov 24, 2014 99.90 100.90 93.20 100.90 10,543 +0.90(+0.90%)
Nov 21, 2014 99.40 101.00 94.50 100.00 1,795 +3.60(+3.73%)
Nov 20, 2014 93.50 99.50 93.50 96.40 738 +1.20(+1.26%)
Nov 19, 2014 91.12 99.40 90.50 95.20 480 +0.20(+0.21%)
Nov 18, 2014 93.60 99.33 90.00 95.00 3,542 +1.50(+1.60%)
Nov 17, 2014 92.99 99.30 92.50 93.50 8,204 -0.50(-0.53%)
Nov 14, 2014 94.00 94.50 93.00 94.00 1,893 -0.90(-0.95%)
Nov 13, 2014 95.40 95.40 90.25 94.90 572 +0.10(+0.11%)
Nov 12, 2014 96.80 96.80 92.49 94.80 3,904 -0.20(-0.21%)
Nov 11, 2014 97.97 97.97 93.00 95.00 6,552 -1.70(-1.76%)
Nov 10, 2014 86.40 96.70 85.50 96.70 5,674 +6.70(+7.44%)
Nov 07, 2014 84.00 90.00 82.90 90.00 2,271 +1.00(+1.12%)
Nov 06, 2014 89.50 89.50 76.10 89.00 1,882 -0.50(-0.56%)
Nov 05, 2014 81.53 89.70 81.53 89.50 779 +3.50(+4.07%)
Nov 04, 2014 87.50 87.50 80.00 86.00 1,138 -1.30(-1.49%)
Nov 03, 2014 75.40 87.30 72.50 87.30 3,569 +6.60(+8.18%)
Oct 31, 2014 87.20 90.00 77.35 80.70 465 -9.30(-10.33%)
Oct 30, 2014 80.70 90.00 77.00 90.00 835 +5.00(+5.88%)
Oct 29, 2014 79.50 88.80 75.07 85.00 6,477 +7.10(+9.11%)
Oct 28, 2014 73.80 79.90 70.10 77.90 3,884 +9.80(+14.39%)
Oct 27, 2014 68.50 75.00 68.10 68.10 1,265 -2.20(-3.13%)
Oct 24, 2014 69.00 73.00 63.60 70.30 2,058 +2.90(+4.30%)
Oct 23, 2014 64.30 70.00 60.10 67.40 2,033 +2.50(+3.85%)
Oct 22, 2014 62.30 64.90 61.50 64.90 360 +1.75(+2.77%)
Oct 21, 2014 60.30 60.70 60.30 63.15 489 +1.75(+2.85%)
Oct 20, 2014 60.20 62.90 57.50 61.40 1,999 -2.70(-4.21%)
Oct 17, 2014 61.00 64.30 60.00 64.10 720 +0.40(+0.63%)
Oct 16, 2014 64.30 64.30 57.00 63.70 151 +4.10(+6.88%)
Oct 15, 2014 66.00 67.00 58.30 59.60 1,514 -3.80(-5.99%)
Oct 14, 2014 76.50 76.50 63.40 63.40 3,268 -5.20(-7.58%)
Oct 13, 2014 72.00 72.00 65.00 68.60 1,987 +1.40(+2.08%)
Oct 10, 2014 70.50 70.50 63.00 67.20 2,197 -1.80(-2.62%)
Oct 09, 2014 72.50 72.50 68.10 69.00 915 -1.90(-2.67%)
Oct 08, 2014 76.50 77.50 64.20 70.90 1,883 -0.60(-0.84%)
Oct 07, 2014 73.60 75.00 70.30 71.50 621 -4.00(-5.29%)
Oct 06, 2014 75.39 76.20 73.40 75.50 789 +0.50(+0.66%)
Oct 03, 2014 75.00 75.00 74.79 75.00 114 -1.00(-1.32%)
Oct 02, 2014 75.30 76.20 75.30 76.00 117 -1.00(-1.30%)
Oct 01, 2014 74.50 77.50 74.50 77.00 458 +3.10(+4.19%)
Sep 30, 2014 79.30 79.30 73.90 73.90 613 -1.10(-1.47%)
Sep 29, 2014 73.00 75.30 72.90 75.00 958 +4.00(+5.63%)
Sep 26, 2014 72.00 75.20 71.00 71.00 660 -2.20(-3.01%)
Sep 25, 2014 74.20 75.50 72.60 73.20 1,894 -0.70(-0.95%)
Sep 24, 2014 72.70 76.90 71.40 73.90 1,494 -1.80(-2.38%)
Sep 23, 2014 73.00 78.80 73.00 75.70 309 -1.30(-1.69%)
Sep 22, 2014 73.50 77.90 70.10 77.00 1,125 -1.00(-1.28%)
Sep 19, 2014 73.00 78.20 72.10 78.00 1,808 -0.50(-0.64%)
Sep 18, 2014 72.60 78.70 71.00 78.50 666 +0.20(+0.26%)
Sep 17, 2014 76.80 78.50 70.80 78.30 667 +1.50(+1.95%)
Sep 16, 2014 67.60 78.60 65.50 76.80 456 -0.90(-1.16%)
Sep 15, 2014 78.90 78.90 71.50 77.70 528 +7.30(+10.37%)
Sep 12, 2014 66.00 76.70 63.60 70.40 441 +2.70(+3.99%)
Sep 11, 2014 75.20 75.20 64.70 67.70 234 -4.40(-6.10%)
Sep 10, 2014 78.50 79.12 72.10 72.10 88 -5.00(-6.49%)
Sep 09, 2014 78.20 79.90 75.50 77.10 940 +3.40(+4.61%)
Sep 08, 2014 80.00 80.00 70.60 73.70 578 -4.90(-6.23%)
Sep 05, 2014 79.50 80.00 75.00 78.60 530 -1.00(-1.26%)
Sep 04, 2014 80.00 80.00 80.00 79.60 1,274 +4.70(+6.28%)
Sep 03, 2014 67.30 74.90 66.90 74.90 458 +1.50(+2.04%)
Sep 02, 2014 70.00 70.00 70.00 73.40 1,079 +4.30(+6.22%)
Aug 29, 2014 67.10 69.10 69.10 69.10 310 +4.10(+6.31%)
Aug 28, 2014 62.17 65.00 61.50 65.00 836 +0.50(+0.78%)
Aug 27, 2014 61.00 65.00 61.10 64.50 1,127 +3.40(+5.56%)
Aug 26, 2014 63.30 64.50 60.70 61.10 1,912 -1.80(-2.86%)
Aug 25, 2014 63.30 64.30 61.80 62.90 705 -0.70(-1.10%)
Aug 22, 2014 61.90 65.20 61.70 63.60 852 -1.90(-2.90%)
Aug 21, 2014 62.80 65.60 62.70 65.50 461 +3.10(+4.97%)
Aug 20, 2014 63.50 63.56 61.90 62.40 137 -2.10(-3.26%)
Aug 19, 2014 67.90 67.90 64.70 64.50 174 -0.50(-0.77%)
Aug 18, 2014 64.70 66.80 64.50 65.00 134 +0.00(+0.00%)
Aug 15, 2014 67.00 67.90 64.00 65.00 329 -3.20(-4.69%)
Aug 14, 2014 67.20 70.00 67.20 68.20 623 +1.00(+1.49%)
Aug 13, 2014 61.50 63.32 63.32 67.20 283 +3.88(+6.12%)
Aug 12, 2014 61.60 64.97 58.64 63.32 390 -5.68(-8.23%)
Aug 08, 2014 69.00 69.00 69.00 69.00 40 -0.90(-1.29%)
Aug 07, 2014 62.10 72.00 51.02 69.90 1,944 +7.20(+11.48%)
Aug 06, 2014 62.10 65.00 62.10 62.70 193 +0.30(+0.48%)
Aug 05, 2014 63.20 65.50 61.10 62.40 467 +0.50(+0.81%)
Aug 04, 2014 72.00 72.00 60.60 61.90 94 -6.60(-9.64%)
Aug 01, 2014 61.10 69.50 61.10 68.50 327 -1.30(-1.86%)
Jul 31, 2014 64.00 70.00 60.90 69.80 1,311 +1.30(+1.90%)
Jul 30, 2014 68.50 69.00 65.20 68.50 913 -4.04(-5.57%)
Jul 29, 2014 69.20 72.54 69.00 72.54 151 +3.24(+4.68%)
Jul 28, 2014 69.10 69.30 69.00 69.30 198 -0.70(-1.00%)
Jul 25, 2014 70.00 71.00 69.10 70.00 1,210 -1.50(-2.10%)
Jul 23, 2014 67.80 71.70 67.80 71.50 1,176 +3.70(+5.46%)
Jul 22, 2014 78.70 79.80 66.70 67.80 2,303 -8.70(-11.37%)
Jul 21, 2014 77.30 77.30 76.50 76.50 161 -3.50(-4.38%)
Jul 18, 2014 78.10 80.50 78.00 80.00 696 +0.50(+0.63%)
Jul 17, 2014 78.09 79.50 78.00 79.50 978 -0.10(-0.13%)
Jul 16, 2014 78.00 80.00 78.00 79.60 366 +1.60(+2.05%)
Jul 15, 2014 80.00 80.10 78.00 78.00 548 -1.40(-1.76%)
Jul 14, 2014 78.00 79.40 78.00 79.40 333 +2.50(+3.25%)
Jul 11, 2014 78.10 80.90 76.90 76.90 184 +1.80(+2.40%)
Jul 10, 2014 80.10 80.10 75.10 75.10 270 -5.00(-6.24%)
Jul 09, 2014 78.30 82.80 78.30 80.10 998 +2.10(+2.69%)
Jul 08, 2014 82.70 82.70 78.00 78.00 1,238 -4.20(-5.11%)
Jul 07, 2014 80.60 83.18 80.20 82.20 1,308 -0.30(-0.36%)
Jul 03, 2014 82.90 82.50 82.50 82.50 950 -0.30(-0.36%)
Jul 02, 2014 80.40 83.40 80.20 82.80 876 +2.50(+3.11%)
Jul 01, 2014 80.30 80.70 78.00 80.30 2,564 +0.10(+0.12%)
Jun 30, 2014 80.00 82.10 79.50 80.20 921 +2.40(+3.08%)
Jun 27, 2014 81.10 81.10 77.80 77.80 925 -3.00(-3.71%)
Jun 26, 2014 82.38 82.38 80.00 80.80 777 -0.20(-0.25%)
Jun 25, 2014 82.20 83.50 81.00 81.00 377 -2.50(-2.99%)
Jun 24, 2014 84.00 84.00 78.00 83.50 2,811 -1.60(-1.88%)
Jun 23, 2014 85.00 85.80 82.00 85.10 5,360 +7.00(+8.96%)
Jun 20, 2014 98.30 98.90 78.10 78.10 16,814 -20.20(-20.55%)
Jun 19, 2014 97.00 98.90 95.30 98.30 4,125 +1.90(+1.97%)
Jun 18, 2014 95.60 97.00 92.10 96.40 2,306 +1.70(+1.80%)
Jun 17, 2014 94.90 96.40 91.40 94.70 5,552 -2.70(-2.77%)
Jun 16, 2014 91.00 97.40 90.10 97.40 4,067 +6.40(+7.03%)
Jun 13, 2014 89.70 92.00 87.80 91.00 947 +0.00(+0.00%)
Jun 12, 2014 87.50 92.60 86.90 91.00 2,541 +3.70(+4.24%)
Jun 11, 2014 85.60 87.30 82.90 87.30 1,813 -0.50(-0.57%)
Jun 10, 2014 84.00 87.80 83.50 87.80 6,668 +4.30(+5.15%)
Jun 06, 2014 84.20 84.20 83.00 83.50 515 -0.60(-0.71%)
Jun 05, 2014 85.00 86.85 84.00 84.10 764 -0.40(-0.47%)
Jun 04, 2014 84.10 88.70 84.10 84.50 688 -0.30(-0.35%)
Jun 03, 2014 84.50 89.00 83.40 84.80 1,551 -0.20(-0.24%)
Jun 02, 2014 83.50 86.90 83.50 85.00 1,517 +1.00(+1.19%)
May 30, 2014 84.00 85.00 82.50 84.00 6,999 +3.60(+4.48%)
May 29, 2014 87.00 89.80 79.20 80.40 6,624 -1.60(-1.95%)
May 28, 2014 88.30 90.15 82.00 82.00 1,192 -6.50(-7.34%)
May 27, 2014 90.00 92.10 87.60 88.50 1,511 -1.60(-1.78%)
May 23, 2014 89.50 90.10 90.10 90.10 1,120 -0.70(-0.77%)
May 22, 2014 90.30 92.80 89.30 90.80 960 +0.50(+0.55%)
May 21, 2014 91.20 94.90 87.70 90.30 3,035 -4.40(-4.65%)
May 20, 2014 89.10 95.10 89.10 94.70 2,893 +4.80(+5.34%)
May 19, 2014 92.00 92.00 87.50 89.90 1,402 -0.10(-0.11%)
May 16, 2014 90.30 90.30 89.70 90.00 1,190 -0.40(-0.44%)
May 15, 2014 89.80 91.00 88.60 90.40 1,806 +0.30(+0.33%)
May 14, 2014 90.50 92.05 88.00 90.10 1,491 -1.90(-2.07%)
May 13, 2014 90.20 95.00 88.40 92.00 1,786 -0.90(-0.97%)
May 12, 2014 94.00 94.99 90.50 92.90 3,322 -0.10(-0.11%)
May 09, 2014 89.20 93.00 87.00 93.00 6,034 +7.10(+8.27%)
May 08, 2014 85.50 88.40 80.70 85.90 7,193 -0.80(-0.92%)
May 07, 2014 90.00 90.00 82.70 86.70 1,725 +2.70(+3.21%)
May 06, 2014 88.10 88.10 83.50 84.00 1,256 -4.10(-4.65%)
May 05, 2014 90.00 92.10 85.00 88.10 5,852 -1.90(-2.11%)
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.