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 (%)
Aug 31, 2023 3.660 3.756 3.450 3.520 399,413 -0.04(-1.12%)
Aug 30, 2023 3.490 3.759 3.470 3.560 432,155 +0.09(+2.59%)
Aug 29, 2023 3.390 3.570 3.312 3.470 561,639 +0.10(+2.97%)
Aug 28, 2023 3.030 3.390 3.010 3.370 491,964 +0.36(+11.96%)
Aug 25, 2023 3.040 3.110 2.950 3.010 331,294 -0.08(-2.59%)
Aug 24, 2023 3.050 3.140 3.000 3.090 341,198 +0.02(+0.65%)
Aug 23, 2023 3.120 3.290 2.950 3.070 349,473 -0.02(-0.65%)
Aug 22, 2023 3.050 3.100 2.940 3.090 277,395 +0.00(+0.00%)
Aug 21, 2023 2.880 3.140 2.880 3.090 616,939 +0.15(+5.10%)
Aug 18, 2023 2.670 3.050 2.650 2.940 329,361 +0.17(+6.14%)
Aug 17, 2023 2.670 2.820 2.670 2.770 273,846 +0.10(+3.75%)
Aug 16, 2023 2.710 2.870 2.590 2.670 826,269 -0.08(-2.91%)
Aug 15, 2023 3.230 3.360 2.540 2.750 3,686,179 -0.05(-1.79%)
Aug 14, 2023 2.920 2.980 2.770 2.800 167,107 -0.19(-6.35%)
Aug 11, 2023 3.000 3.360 2.955 2.990 520,774 +0.00(+0.00%)
Aug 10, 2023 2.930 2.990 2.900 2.990 61,287 +0.06(+2.05%)
Aug 09, 2023 2.950 3.000 2.920 2.930 76,502 -0.04(-1.35%)
Aug 08, 2023 2.840 3.000 2.820 2.970 113,033 +0.09(+3.13%)
Aug 07, 2023 2.950 3.000 2.810 2.880 114,596 -0.04(-1.37%)
Aug 04, 2023 2.890 3.000 2.820 2.920 120,317 +0.04(+1.39%)
Aug 03, 2023 2.840 2.920 2.820 2.880 73,563 +0.02(+0.70%)
Aug 02, 2023 2.880 2.930 2.800 2.860 77,928 -0.06(-2.05%)
Aug 01, 2023 2.940 3.000 2.850 2.920 79,571 -0.03(-1.02%)
Jul 31, 2023 2.940 3.010 2.920 2.950 197,938 +0.02(+0.68%)
Jul 28, 2023 2.830 3.080 2.830 2.930 251,133 +0.12(+4.27%)
Jul 27, 2023 2.870 2.880 2.800 2.810 106,369 -0.02(-0.71%)
Jul 26, 2023 2.780 2.865 2.710 2.830 65,539 +0.05(+1.80%)
Jul 25, 2023 2.700 2.790 2.675 2.780 214,323 +0.08(+2.96%)
Jul 24, 2023 2.960 3.050 2.700 2.700 260,926 -0.27(-9.09%)
Jul 21, 2023 2.990 3.000 2.850 2.970 133,128 +0.00(+0.00%)
Jul 20, 2023 2.800 2.980 2.800 2.970 267,424 +0.16(+5.69%)
Jul 19, 2023 2.780 2.890 2.740 2.810 149,007 +0.00(+0.00%)
Jul 18, 2023 2.790 2.870 2.760 2.810 89,526 +0.04(+1.44%)
Jul 17, 2023 2.740 2.870 2.740 2.770 94,661 +0.02(+0.73%)
Jul 14, 2023 2.730 2.840 2.710 2.750 152,994 +0.01(+0.36%)
Jul 13, 2023 2.650 2.770 2.615 2.740 277,903 +0.09(+3.40%)
Jul 12, 2023 2.750 2.780 2.610 2.650 329,402 -0.08(-2.93%)
Jul 11, 2023 2.840 2.870 2.710 2.730 196,462 -0.10(-3.53%)
Jul 10, 2023 2.800 2.885 2.790 2.830 175,397 +0.01(+0.35%)
Jul 07, 2023 2.830 2.900 2.790 2.820 183,076 -0.05(-1.74%)
Jul 06, 2023 3.010 3.020 2.810 2.870 304,030 -0.14(-4.65%)
Jul 05, 2023 3.140 3.210 3.010 3.010 221,707 -0.10(-3.22%)
Jul 03, 2023 2.960 3.130 2.946 3.110 308,665 +0.16(+5.42%)
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%)
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.