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 (%)
Aug 31, 2020 5.850 5.900 5.510 5.650 58,119 -0.15(-2.59%)
Aug 28, 2020 5.350 5.830 5.350 5.800 52,400 +0.45(+8.41%)
Aug 27, 2020 5.590 5.600 5.150 5.350 90,661 -0.27(-4.80%)
Aug 26, 2020 5.850 5.850 5.600 5.620 55,379 -0.27(-4.58%)
Aug 25, 2020 5.790 5.890 5.700 5.890 55,498 +0.10(+1.73%)
Aug 24, 2020 6.170 6.170 5.440 5.790 151,877 -0.32(-5.24%)
Aug 21, 2020 6.250 6.286 6.070 6.110 46,100 -0.19(-3.02%)
Aug 20, 2020 6.430 6.490 6.300 6.300 34,438 -0.19(-2.93%)
Aug 19, 2020 6.520 6.550 6.410 6.490 35,224 -0.01(-0.15%)
Aug 18, 2020 6.580 6.730 6.500 6.500 57,646 -0.08(-1.22%)
Aug 17, 2020 6.770 6.770 6.560 6.580 73,106 -0.19(-2.81%)
Aug 14, 2020 6.710 6.820 6.630 6.770 34,900 +0.00(+0.00%)
Aug 13, 2020 6.750 6.916 6.580 6.770 40,259 +0.00(+0.00%)
Aug 12, 2020 6.930 6.980 6.630 6.770 63,893 -0.06(-0.88%)
Aug 11, 2020 7.320 7.320 6.800 6.830 61,449 -0.44(-6.05%)
Aug 10, 2020 6.990 7.310 6.880 7.270 87,656 +0.30(+4.30%)
Aug 07, 2020 7.010 7.010 6.722 6.970 42,100 -0.08(-1.13%)
Aug 06, 2020 7.100 7.225 6.999 7.050 41,796 -0.04(-0.56%)
Aug 05, 2020 7.140 7.140 7.000 7.090 36,242 -0.04(-0.56%)
Aug 04, 2020 6.930 7.140 6.820 7.130 83,354 +0.16(+2.30%)
Aug 03, 2020 6.460 7.050 6.460 6.970 122,049 +0.49(+7.56%)
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%)
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.