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 (%)
Nov 30, 2022 2.440 2.440 2.250 2.360 212,240 -0.02(-0.84%)
Nov 29, 2022 2.490 2.490 2.349 2.380 222,271 -0.07(-2.86%)
Nov 28, 2022 2.420 2.499 2.420 2.450 122,213 +0.00(+0.00%)
Nov 25, 2022 2.450 2.470 2.430 2.450 100,462 +0.00(+0.00%)
Nov 23, 2022 2.430 2.470 2.410 2.450 85,131 -0.01(-0.41%)
Nov 22, 2022 2.560 2.560 2.400 2.460 148,855 -0.03(-1.20%)
Nov 21, 2022 2.270 2.520 2.260 2.490 245,259 +0.22(+9.69%)
Nov 18, 2022 2.070 2.340 2.070 2.270 329,357 +0.21(+10.19%)
Nov 17, 2022 2.010 2.084 1.990 2.060 152,059 +0.04(+1.98%)
Nov 16, 2022 1.970 2.050 1.970 2.020 74,255 +0.00(+0.00%)
Nov 15, 2022 2.050 2.050 1.980 2.020 125,342 +0.06(+3.06%)
Nov 14, 2022 1.970 2.050 1.930 1.960 56,119 -0.01(-0.51%)
Nov 11, 2022 1.910 2.000 1.910 1.970 91,104 +0.06(+3.14%)
Nov 10, 2022 1.910 1.970 1.850 1.910 174,136 +0.11(+6.11%)
Nov 09, 2022 2.200 2.250 1.760 1.800 375,686 -0.44(-19.64%)
Nov 08, 2022 2.280 2.280 2.200 2.240 51,814 +0.01(+0.45%)
Nov 07, 2022 2.250 2.308 2.210 2.230 42,300 +0.00(+0.00%)
Nov 04, 2022 2.290 2.300 2.170 2.230 88,927 -0.03(-1.33%)
Nov 03, 2022 2.200 2.310 2.200 2.260 104,293 +0.06(+2.73%)
Nov 02, 2022 2.200 2.270 2.190 2.200 82,246 -0.03(-1.35%)
Nov 01, 2022 2.360 2.430 2.230 2.230 76,117 -0.08(-3.46%)
Oct 31, 2022 2.410 2.465 2.290 2.310 128,872 -0.11(-4.55%)
Oct 28, 2022 2.430 2.480 2.400 2.420 74,869 -0.01(-0.41%)
Oct 27, 2022 2.440 2.536 2.420 2.430 109,044 -0.02(-1.02%)
Oct 26, 2022 2.350 2.530 2.350 2.455 223,769 +0.12(+4.91%)
Oct 25, 2022 2.220 2.370 2.220 2.340 240,239 +0.12(+5.41%)
Oct 24, 2022 2.390 2.408 2.220 2.220 235,413 -0.17(-7.11%)
Oct 21, 2022 2.480 2.545 2.340 2.390 104,122 -0.11(-4.40%)
Oct 20, 2022 2.910 2.950 2.480 2.500 336,382 -0.44(-14.97%)
Oct 19, 2022 2.910 2.989 2.860 2.940 53,850 +0.03(+1.03%)
Oct 18, 2022 2.860 2.940 2.860 2.910 66,242 +0.08(+2.83%)
Oct 17, 2022 2.780 2.870 2.750 2.830 72,687 +0.08(+2.91%)
Oct 14, 2022 2.790 2.837 2.730 2.750 50,314 -0.05(-1.79%)
Oct 13, 2022 2.560 2.860 2.510 2.800 102,350 +0.02(+0.72%)
Oct 12, 2022 2.710 2.840 2.710 2.780 92,999 +0.09(+3.35%)
Oct 11, 2022 2.580 2.900 2.543 2.690 145,998 +0.10(+3.86%)
Oct 10, 2022 2.590 2.600 2.520 2.590 40,669 +0.00(+0.00%)
Oct 07, 2022 2.550 2.590 2.470 2.590 42,178 +0.06(+2.37%)
Oct 06, 2022 2.540 2.630 2.520 2.530 29,891 -0.02(-0.78%)
Oct 05, 2022 2.480 2.630 2.450 2.550 30,481 +0.00(+0.00%)
Oct 04, 2022 2.460 2.580 2.440 2.550 79,744 +0.11(+4.51%)
Oct 03, 2022 2.420 2.470 2.400 2.440 77,598 +0.04(+1.67%)
Sep 30, 2022 2.320 2.560 2.320 2.400 51,095 +0.06(+2.56%)
Sep 29, 2022 2.330 2.370 2.250 2.340 106,988 +0.01(+0.43%)
Sep 28, 2022 2.300 2.450 2.230 2.330 170,887 +0.03(+1.30%)
Sep 27, 2022 2.410 2.430 2.290 2.300 61,899 -0.04(-1.71%)
Sep 26, 2022 2.330 2.450 2.290 2.340 58,184 -0.02(-0.85%)
Sep 23, 2022 2.440 2.440 2.320 2.360 102,602 -0.10(-4.07%)
Sep 22, 2022 2.520 2.565 2.400 2.460 104,612 -0.09(-3.53%)
Sep 21, 2022 2.570 2.575 2.510 2.550 52,473 -0.04(-1.54%)
Sep 20, 2022 2.660 2.700 2.530 2.590 67,878 -0.12(-4.43%)
Sep 19, 2022 2.810 2.870 2.650 2.710 144,107 -0.20(-6.87%)
Sep 16, 2022 2.850 2.920 2.750 2.910 146,017 +0.04(+1.39%)
Sep 15, 2022 2.900 2.950 2.830 2.870 119,645 -0.06(-2.05%)
Sep 14, 2022 2.790 2.970 2.730 2.930 164,246 +0.14(+5.02%)
Sep 13, 2022 2.740 2.800 2.660 2.790 166,160 +0.08(+2.95%)
Sep 12, 2022 2.560 2.787 2.550 2.710 93,704 +0.17(+6.69%)
Sep 09, 2022 2.540 2.600 2.520 2.540 46,970 +0.04(+1.60%)
Sep 08, 2022 2.430 2.550 2.430 2.500 49,593 +0.07(+2.88%)
Sep 07, 2022 2.310 2.460 2.310 2.430 56,008 +0.09(+3.85%)
Sep 06, 2022 2.420 2.487 2.340 2.340 52,325 -0.10(-4.10%)
Sep 02, 2022 2.460 2.510 2.410 2.440 30,968 -0.02(-0.81%)
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.