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 (%)
Jul 29, 2022 2.370 2.455 2.290 2.310 65,412 -0.07(-2.94%)
Jul 28, 2022 2.200 2.640 2.130 2.380 299,742 +0.18(+8.18%)
Jul 27, 2022 2.090 2.200 2.070 2.200 92,184 +0.04(+1.85%)
Jul 26, 2022 2.150 2.200 2.100 2.160 63,475 +0.01(+0.47%)
Jul 25, 2022 2.150 2.210 2.090 2.150 82,454 -0.04(-1.83%)
Jul 22, 2022 2.130 2.250 2.023 2.190 122,505 +0.05(+2.34%)
Jul 21, 2022 2.260 2.300 2.080 2.140 134,266 -0.11(-4.89%)
Jul 20, 2022 2.170 2.600 2.169 2.250 412,526 +0.13(+6.13%)
Jul 19, 2022 2.170 2.260 2.120 2.120 245,910 +0.05(+2.42%)
Jul 18, 2022 2.060 2.150 2.010 2.070 140,492 +0.01(+0.49%)
Jul 15, 2022 1.920 2.090 1.820 2.060 508,841 +0.23(+12.57%)
Jul 14, 2022 1.910 1.910 1.820 1.830 69,400 -0.07(-3.68%)
Jul 13, 2022 1.860 1.930 1.860 1.900 42,197 -0.01(-0.52%)
Jul 12, 2022 1.900 1.957 1.880 1.910 32,473 -0.01(-0.52%)
Jul 11, 2022 1.960 1.970 1.910 1.920 65,883 -0.05(-2.54%)
Jul 08, 2022 1.950 1.980 1.880 1.970 72,404 +0.05(+2.60%)
Jul 07, 2022 1.880 1.930 1.860 1.920 56,967 +0.06(+3.23%)
Jul 06, 2022 1.840 1.927 1.827 1.860 72,093 +0.02(+1.09%)
Jul 05, 2022 1.850 1.870 1.810 1.840 106,796 -0.03(-1.60%)
Jul 01, 2022 1.890 1.905 1.860 1.870 42,584 +0.01(+0.54%)
Jun 30, 2022 1.900 1.910 1.830 1.860 42,831 +0.00(+0.00%)
Jun 29, 2022 1.900 1.900 1.850 1.860 55,910 -0.03(-1.59%)
Jun 28, 2022 2.000 2.000 1.850 1.890 96,728 -0.08(-4.06%)
Jun 27, 2022 2.030 2.030 1.950 1.970 73,445 -0.09(-4.37%)
Jun 24, 2022 1.990 2.170 1.990 2.060 118,554 +0.11(+5.64%)
Jun 23, 2022 1.930 1.975 1.884 1.950 65,707 +0.08(+4.28%)
Jun 22, 2022 1.840 1.950 1.840 1.870 48,365 +0.03(+1.63%)
Jun 21, 2022 1.810 1.939 1.800 1.840 158,940 +0.06(+3.37%)
Jun 17, 2022 1.830 2.000 1.770 1.780 287,034 -0.04(-2.20%)
Jun 16, 2022 1.800 1.860 1.800 1.820 130,011 -0.07(-3.70%)
Jun 15, 2022 1.840 1.910 1.790 1.890 146,576 +0.11(+6.18%)
Jun 14, 2022 1.800 1.850 1.700 1.780 124,033 +0.01(+0.56%)
Jun 13, 2022 1.850 1.919 1.760 1.770 148,268 -0.18(-9.23%)
Jun 10, 2022 2.030 2.060 1.930 1.950 97,646 -0.09(-4.41%)
Jun 09, 2022 2.120 2.120 2.040 2.040 46,516 -0.07(-3.32%)
Jun 08, 2022 1.990 2.184 1.990 2.110 81,326 +0.08(+3.94%)
Jun 07, 2022 2.000 2.100 1.970 2.030 141,936 +0.01(+0.50%)
Jun 06, 2022 2.130 2.130 2.000 2.020 70,431 -0.07(-3.35%)
Jun 03, 2022 2.120 2.170 2.050 2.090 59,763 -0.04(-1.88%)
Jun 02, 2022 2.040 2.190 2.030 2.130 102,720 +0.07(+3.40%)
Jun 01, 2022 2.100 2.140 2.010 2.060 138,952 -0.05(-2.37%)
May 31, 2022 2.020 2.290 2.010 2.110 222,731 +0.05(+2.43%)
May 27, 2022 1.870 2.070 1.870 2.060 157,739 +0.18(+9.57%)
May 26, 2022 1.910 1.950 1.840 1.880 79,574 -0.02(-1.05%)
May 25, 2022 1.880 1.910 1.830 1.900 148,759 -0.03(-1.55%)
May 24, 2022 2.000 2.010 1.900 1.930 142,689 -0.14(-6.76%)
May 23, 2022 2.150 2.150 2.050 2.070 68,763 -0.05(-2.36%)
May 20, 2022 2.100 2.210 2.055 2.120 119,395 +0.02(+0.95%)
May 19, 2022 2.090 2.190 2.060 2.100 87,825 -0.02(-0.94%)
May 18, 2022 2.130 2.210 2.060 2.120 382,573 -0.02(-0.93%)
May 17, 2022 2.120 2.200 2.080 2.140 214,354 +0.05(+2.39%)
May 16, 2022 2.130 2.195 2.030 2.090 209,546 +0.02(+0.97%)
May 13, 2022 1.930 2.070 1.929 2.070 292,367 +0.20(+10.70%)
May 12, 2022 1.810 1.980 1.810 1.870 269,977 +0.00(+0.00%)
May 11, 2022 1.950 2.070 1.850 1.870 176,101 -0.11(-5.56%)
May 10, 2022 1.960 2.020 1.890 1.980 242,739 +0.01(+0.51%)
May 09, 2022 2.220 2.222 1.930 1.970 388,580 -0.27(-12.05%)
May 06, 2022 2.410 2.410 2.210 2.240 225,776 -0.19(-7.82%)
May 05, 2022 2.610 2.650 2.400 2.430 161,944 -0.18(-6.90%)
May 04, 2022 2.720 2.720 2.460 2.610 253,713 -0.11(-4.04%)
May 03, 2022 2.660 2.760 2.630 2.720 236,210 +0.03(+1.12%)
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.