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 (%)
Jun 30, 2021 7.810 7.810 7.300 7.360 570,992 -0.48(-6.12%)
Jun 29, 2021 8.210 8.214 7.840 7.840 415,241 -0.26(-3.21%)
Jun 28, 2021 7.970 8.105 7.830 8.100 354,132 +0.15(+1.89%)
Jun 25, 2021 7.950 8.000 7.827 7.950 358,211 -0.05(-0.62%)
Jun 24, 2021 7.650 8.010 7.650 8.000 469,478 +0.40(+5.26%)
Jun 23, 2021 7.270 7.650 7.270 7.600 394,399 +0.38(+5.26%)
Jun 22, 2021 7.110 7.310 6.990 7.220 413,973 +0.10(+1.40%)
Jun 21, 2021 7.500 7.500 7.050 7.120 429,865 -0.38(-5.07%)
Jun 18, 2021 7.500 7.590 7.360 7.500 371,404 -0.03(-0.40%)
Jun 17, 2021 7.490 7.650 7.397 7.530 440,790 +0.02(+0.27%)
Jun 16, 2021 7.540 7.730 7.370 7.510 355,839 -0.06(-0.79%)
Jun 15, 2021 8.030 8.030 7.410 7.570 747,387 -0.44(-5.49%)
Jun 14, 2021 8.120 8.390 7.950 8.010 466,068 -0.11(-1.35%)
Jun 11, 2021 8.100 8.200 7.970 8.120 496,172 -0.02(-0.25%)
Jun 10, 2021 8.220 8.345 7.980 8.140 625,922 -0.14(-1.69%)
Jun 09, 2021 8.430 8.650 8.220 8.280 719,730 -0.05(-0.60%)
Jun 08, 2021 8.500 8.650 8.090 8.330 925,666 -0.13(-1.54%)
Jun 07, 2021 8.050 8.730 8.020 8.460 1,222,743 +0.42(+5.22%)
Jun 04, 2021 8.350 8.460 8.000 8.040 1,067,021 -0.27(-3.25%)
Jun 03, 2021 7.820 8.735 7.780 8.310 2,879,891 -0.14(-1.66%)
Jun 02, 2021 9.890 9.950 8.250 8.450 7,498,572 -1.52(-15.25%)
Jun 01, 2021 10.00 10.25 9.140 9.970 3,074,970 +0.39(+4.07%)
May 28, 2021 9.500 9.730 9.100 9.580 1,475,346 +0.23(+2.46%)
May 27, 2021 9.560 9.910 9.270 9.350 897,119 -0.14(-1.48%)
May 26, 2021 9.190 9.770 9.100 9.490 1,141,182 +0.54(+6.03%)
May 25, 2021 9.090 9.250 8.870 8.950 815,576 -0.11(-1.21%)
May 24, 2021 8.970 9.130 8.420 9.060 1,345,299 +0.45(+5.23%)
May 21, 2021 8.340 8.950 8.250 8.610 625,868 +0.34(+4.11%)
May 20, 2021 7.900 8.350 7.830 8.270 386,797 +0.39(+4.95%)
May 19, 2021 7.770 8.023 7.750 7.880 324,461 -0.05(-0.63%)
May 18, 2021 8.050 8.110 7.740 7.930 389,497 -0.08(-1.00%)
May 17, 2021 7.120 8.055 7.060 8.010 399,874 +0.89(+12.50%)
May 14, 2021 6.840 7.150 6.810 7.120 211,045 +0.33(+4.86%)
May 13, 2021 7.060 7.130 6.685 6.790 184,480 -0.22(-3.14%)
May 12, 2021 6.980 7.160 6.820 7.010 171,546 +0.03(+0.43%)
May 11, 2021 6.450 7.030 6.360 6.980 316,761 +0.48(+7.38%)
May 10, 2021 6.900 6.950 6.480 6.500 268,397 -0.37(-5.39%)
May 07, 2021 7.010 7.150 6.850 6.870 188,722 -0.08(-1.15%)
May 06, 2021 7.220 7.260 6.900 6.950 370,831 -0.26(-3.61%)
May 05, 2021 7.610 7.690 7.150 7.210 513,642 -0.30(-3.99%)
May 04, 2021 7.720 7.730 7.350 7.510 296,642 -0.21(-2.72%)
May 03, 2021 7.580 7.880 7.560 7.720 268,791 +0.16(+2.12%)
Apr 30, 2021 7.420 7.680 7.260 7.560 826,600 +0.21(+2.86%)
Apr 29, 2021 7.540 7.550 7.300 7.350 349,614 -0.15(-2.00%)
Apr 28, 2021 7.430 7.740 7.350 7.500 398,202 +0.16(+2.18%)
Apr 27, 2021 7.630 7.660 7.340 7.340 305,149 -0.25(-3.29%)
Apr 26, 2021 7.440 7.700 7.420 7.590 343,457 +0.27(+3.69%)
Apr 23, 2021 7.320 7.470 7.270 7.320 97,700 -0.02(-0.27%)
Apr 22, 2021 7.540 7.590 7.170 7.340 322,497 -0.20(-2.65%)
Apr 21, 2021 7.280 7.570 7.200 7.540 272,481 +0.27(+3.71%)
Apr 20, 2021 7.450 7.700 7.219 7.270 208,122 -0.18(-2.42%)
Apr 19, 2021 7.630 7.790 7.250 7.450 228,261 -0.28(-3.62%)
Apr 16, 2021 7.880 7.880 7.650 7.730 300,300 -0.04(-0.51%)
Apr 15, 2021 7.900 7.980 7.660 7.770 163,973 +0.00(+0.00%)
Apr 14, 2021 7.860 7.950 7.700 7.770 115,167 +0.07(+0.91%)
Apr 13, 2021 8.220 8.240 7.650 7.700 320,446 -0.51(-6.21%)
Apr 12, 2021 8.400 8.530 7.920 8.210 394,730 -0.22(-2.61%)
Apr 09, 2021 8.400 8.700 8.200 8.430 180,300 -0.03(-0.35%)
Apr 08, 2021 8.320 8.530 8.150 8.460 162,197 +0.14(+1.68%)
Apr 07, 2021 8.430 8.550 8.270 8.320 205,488 -0.11(-1.30%)
Apr 06, 2021 8.250 8.560 8.080 8.430 238,029 +0.07(+0.84%)
Apr 05, 2021 8.330 8.630 8.170 8.360 311,386 +0.08(+0.97%)
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.