Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scynexis Inc (NQ: SCYX )

2.415 +0.065 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 3.030 3.030 2.850 2.950 245,174 -0.07(-2.32%)
Jun 29, 2023 3.010 3.100 2.991 3.020 312,530 +0.00(+0.17%)
Jun 28, 2023 2.780 3.040 2.740 3.015 424,651 +0.25(+8.84%)
Jun 27, 2023 2.820 2.820 2.690 2.770 436,184 -0.03(-1.07%)
Jun 26, 2023 2.840 2.870 2.710 2.800 243,401 -0.05(-1.75%)
Jun 23, 2023 2.760 2.969 2.752 2.850 260,073 +0.06(+2.15%)
Jun 22, 2023 2.720 2.860 2.670 2.790 187,737 +0.07(+2.57%)
Jun 21, 2023 2.880 2.880 2.710 2.720 320,493 -0.05(-1.81%)
Jun 20, 2023 2.650 2.820 2.620 2.770 242,546 +0.08(+2.97%)
Jun 16, 2023 2.740 2.780 2.620 2.690 453,239 -0.05(-1.82%)
Jun 15, 2023 2.710 2.820 2.680 2.740 197,484 +0.01(+0.37%)
Jun 14, 2023 2.860 2.914 2.640 2.730 475,628 -0.16(-5.54%)
Jun 13, 2023 3.030 3.030 2.880 2.890 371,857 -0.10(-3.34%)
Jun 12, 2023 2.800 3.100 2.740 2.990 921,323 +0.23(+8.33%)
Jun 09, 2023 2.580 2.800 2.580 2.760 498,296 +0.17(+6.56%)
Jun 08, 2023 2.500 2.610 2.480 2.590 406,274 +0.05(+1.97%)
Jun 07, 2023 2.450 2.550 2.390 2.540 358,184 +0.11(+4.53%)
Jun 06, 2023 2.390 2.450 2.340 2.430 785,341 +0.05(+2.10%)
Jun 05, 2023 2.480 2.500 2.350 2.380 638,822 -0.11(-4.42%)
Jun 02, 2023 2.630 2.650 2.470 2.490 468,475 -0.13(-4.96%)
Jun 01, 2023 2.480 2.660 2.460 2.620 193,699 +0.12(+4.80%)
May 31, 2023 2.510 2.550 2.460 2.500 356,904 -0.02(-0.79%)
May 30, 2023 2.610 2.670 2.515 2.520 318,411 -0.12(-4.55%)
May 26, 2023 2.640 2.700 2.611 2.640 361,051 -0.01(-0.56%)
May 25, 2023 2.740 2.780 2.650 2.655 224,397 -0.12(-4.15%)
May 24, 2023 2.750 2.800 2.700 2.770 183,038 +0.00(+0.00%)
May 23, 2023 2.790 2.860 2.760 2.770 151,891 -0.04(-1.42%)
May 22, 2023 2.800 2.870 2.790 2.810 237,961 +0.00(+0.00%)
May 19, 2023 2.850 2.855 2.741 2.810 245,448 -0.06(-2.09%)
May 18, 2023 2.860 2.920 2.810 2.870 235,352 +0.01(+0.35%)
May 17, 2023 2.920 2.920 2.770 2.860 245,471 -0.06(-2.05%)
May 16, 2023 2.740 2.925 2.700 2.920 354,306 +0.14(+5.04%)
May 15, 2023 2.790 2.805 2.711 2.780 312,879 +0.00(+0.00%)
May 12, 2023 2.790 2.820 2.649 2.780 1,015,535 +0.03(+1.09%)
May 11, 2023 2.850 2.905 2.660 2.750 1,300,996 -0.14(-4.84%)
May 10, 2023 2.920 2.934 2.870 2.890 235,904 -0.05(-1.70%)
May 09, 2023 2.960 3.000 2.940 2.940 202,152 -0.04(-1.34%)
May 08, 2023 3.000 3.168 2.950 2.980 623,069 -0.01(-0.33%)
May 05, 2023 3.070 3.070 2.950 2.990 490,759 -0.04(-1.32%)
May 04, 2023 3.080 3.225 2.980 3.030 592,230 -0.02(-0.66%)
May 03, 2023 3.050 3.100 2.980 3.050 187,245 +0.00(+0.00%)
May 02, 2023 3.060 3.070 2.990 3.050 370,352 -0.05(-1.61%)
May 01, 2023 3.150 3.220 3.010 3.100 526,571 -0.05(-1.59%)
Apr 28, 2023 3.010 3.305 3.010 3.150 793,094 +0.09(+2.94%)
Apr 27, 2023 3.020 3.065 2.900 3.060 544,433 +0.06(+2.00%)
Apr 26, 2023 2.870 3.070 2.840 3.000 591,827 +0.16(+5.63%)
Apr 25, 2023 3.000 3.000 2.800 2.840 742,487 -0.18(-5.96%)
Apr 24, 2023 3.210 3.230 3.000 3.020 568,251 -0.15(-4.73%)
Apr 21, 2023 3.130 3.240 3.090 3.170 345,123 +0.03(+0.96%)
Apr 20, 2023 3.180 3.250 3.100 3.140 405,677 -0.05(-1.57%)
Apr 19, 2023 3.180 3.390 3.130 3.190 737,350 -0.05(-1.54%)
Apr 18, 2023 3.190 3.250 3.040 3.240 680,293 +0.07(+2.21%)
Apr 17, 2023 3.140 3.320 3.110 3.170 1,087,126 +0.03(+0.96%)
Apr 14, 2023 3.000 3.209 2.970 3.140 791,392 +0.11(+3.63%)
Apr 13, 2023 3.080 3.370 2.960 3.030 1,257,163 -0.05(-1.62%)
Apr 12, 2023 3.250 3.270 3.050 3.080 939,064 -0.17(-5.23%)
Apr 11, 2023 3.300 3.390 3.232 3.250 619,769 -0.05(-1.52%)
Apr 10, 2023 3.430 3.470 3.110 3.300 1,712,525 -0.17(-4.90%)
Apr 06, 2023 3.560 3.799 3.410 3.470 1,891,526 -0.09(-2.53%)
Apr 05, 2023 3.390 3.740 3.260 3.560 1,879,140 +0.04(+1.14%)
Apr 04, 2023 3.720 3.838 3.370 3.520 3,085,055 -0.15(-4.09%)
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.