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 (%)
Jul 31, 2020 6.380 6.620 6.300 6.480 71,400 +0.09(+1.41%)
Jul 30, 2020 6.280 6.490 6.199 6.390 45,628 +0.10(+1.59%)
Jul 29, 2020 6.500 6.500 6.100 6.290 97,573 -0.13(-2.02%)
Jul 28, 2020 6.720 6.870 6.270 6.420 81,454 -0.29(-4.32%)
Jul 27, 2020 7.190 7.200 6.610 6.710 106,834 -0.47(-6.55%)
Jul 24, 2020 7.460 7.460 7.120 7.180 89,300 -0.30(-4.01%)
Jul 23, 2020 7.350 7.600 7.260 7.480 142,052 +0.34(+4.76%)
Jul 22, 2020 7.050 7.180 6.720 7.140 137,935 +0.22(+3.18%)
Jul 21, 2020 7.000 7.040 6.600 6.920 142,485 -0.02(-0.29%)
Jul 20, 2020 6.470 7.200 6.460 6.940 213,922 +0.58(+9.12%)
Jul 17, 2020 5.920 6.670 5.595 6.360 256,800 +0.15(+2.45%)
Jul 16, 2020 6.700 6.700 6.018 6.208 267,039 -0.69(-10.03%)
Jul 15, 2020 6.846 6.978 6.651 6.900 120,430 +0.10(+1.47%)
Jul 14, 2020 6.839 6.900 6.646 6.800 63,889 -0.03(-0.37%)
Jul 13, 2020 7.100 7.190 6.800 6.825 80,078 -0.27(-3.87%)
Jul 10, 2020 7.040 7.194 6.807 7.100 70,800 -0.06(-0.78%)
Jul 09, 2020 7.200 7.235 7.100 7.156 35,165 -0.04(-0.58%)
Jul 08, 2020 7.150 7.292 7.050 7.198 53,085 -0.06(-0.89%)
Jul 07, 2020 7.320 7.330 7.151 7.263 41,657 -0.07(-0.90%)
Jul 06, 2020 7.250 7.349 7.100 7.329 55,937 +0.14(+1.93%)
Jul 02, 2020 7.200 7.400 7.000 7.190 93,020 -0.15(-2.08%)
Jul 01, 2020 7.501 7.502 7.300 7.343 66,796 -0.17(-2.21%)
Jun 30, 2020 7.600 7.750 7.500 7.509 42,561 -0.11(-1.47%)
Jun 29, 2020 7.301 7.719 7.300 7.621 77,087 +0.32(+4.38%)
Jun 26, 2020 7.682 7.733 7.301 7.301 88,710 -0.30(-3.93%)
Jun 25, 2020 7.700 7.800 7.600 7.600 53,764 -0.20(-2.56%)
Jun 24, 2020 7.900 7.913 7.600 7.800 61,047 -0.23(-2.82%)
Jun 23, 2020 8.135 8.200 7.900 8.026 77,824 -0.15(-1.82%)
Jun 22, 2020 8.350 8.377 8.080 8.175 49,872 -0.06(-0.78%)
Jun 19, 2020 8.400 8.400 8.077 8.239 59,400 +0.01(+0.06%)
Jun 18, 2020 8.190 8.400 8.022 8.234 46,076 +0.03(+0.41%)
Jun 17, 2020 8.349 8.350 8.003 8.200 57,235 +0.03(+0.33%)
Jun 16, 2020 8.499 8.499 8.166 8.173 48,807 -0.01(-0.07%)
Jun 15, 2020 8.000 8.253 7.900 8.179 48,765 +0.16(+1.94%)
Jun 12, 2020 8.100 8.300 7.950 8.023 45,710 +0.07(+0.92%)
Jun 11, 2020 8.600 8.700 7.851 7.950 122,855 -0.75(-8.62%)
Jun 10, 2020 8.900 8.900 8.600 8.700 81,784 -0.20(-2.25%)
Jun 09, 2020 8.900 8.900 8.600 8.900 103,279 +0.00(+0.00%)
Jun 08, 2020 8.800 9.000 8.600 8.900 106,680 +0.27(+3.12%)
Jun 05, 2020 9.000 9.099 8.400 8.631 137,210 -0.17(-1.92%)
Jun 04, 2020 8.200 8.800 8.100 8.800 281,234 +0.74(+9.13%)
Jun 03, 2020 8.300 8.329 7.830 8.064 88,862 -0.14(-1.66%)
Jun 02, 2020 8.310 8.500 8.050 8.200 122,723 +0.02(+0.26%)
Jun 01, 2020 7.500 8.319 7.350 8.179 265,282 +0.64(+8.45%)
May 29, 2020 7.800 7.800 7.320 7.542 129,020 -0.16(-2.05%)
May 28, 2020 7.900 7.900 7.700 7.700 56,078 -0.20(-2.53%)
May 27, 2020 7.847 7.900 7.575 7.900 98,662 +0.10(+1.28%)
May 26, 2020 8.000 8.000 7.600 7.800 167,850 -0.08(-1.02%)
May 22, 2020 7.900 7.963 7.800 7.880 74,530 -0.02(-0.25%)
May 21, 2020 8.100 8.110 7.900 7.900 55,015 -0.05(-0.60%)
May 20, 2020 8.240 8.240 7.850 7.948 69,205 -0.15(-1.88%)
May 19, 2020 8.000 8.200 7.800 8.100 70,961 +0.21(+2.69%)
May 18, 2020 8.047 8.210 7.832 7.888 115,790 -0.11(-1.42%)
May 15, 2020 7.945 8.055 7.800 8.002 68,050 +0.00(+0.05%)
May 14, 2020 8.222 8.222 7.805 7.998 105,919 -0.39(-4.60%)
May 13, 2020 8.730 8.730 8.139 8.384 117,459 -0.22(-2.51%)
May 12, 2020 9.200 9.600 8.500 8.600 340,405 +0.19(+2.30%)
May 11, 2020 8.700 8.850 8.330 8.407 93,813 -0.22(-2.57%)
May 08, 2020 8.900 9.002 8.602 8.629 83,280 -0.27(-3.04%)
May 07, 2020 8.800 9.100 8.600 8.900 76,689 +0.05(+0.58%)
May 06, 2020 9.400 9.400 8.700 8.849 67,968 -0.25(-2.78%)
May 05, 2020 9.100 9.453 8.900 9.102 55,789 +0.14(+1.55%)
May 04, 2020 9.043 9.073 8.700 8.963 85,483 -0.38(-4.05%)
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.