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

Scynexis Inc (NQ: SCYX )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 7.905 8.299 7.712 7.810 82,098 +0.45(+6.10%)
Mar 30, 2020 7.700 8.100 7.200 7.361 41,645 +0.12(+1.70%)
Mar 27, 2020 7.777 7.777 7.000 7.238 60,770 -0.46(-6.00%)
Mar 26, 2020 8.200 8.500 7.700 7.700 73,962 -0.10(-1.28%)
Mar 25, 2020 7.700 8.000 7.200 7.800 67,550 +0.54(+7.45%)
Mar 24, 2020 6.958 7.599 6.825 7.259 57,877 +0.46(+6.75%)
Mar 23, 2020 7.000 7.198 6.670 6.800 51,732 +0.10(+1.49%)
Mar 20, 2020 7.000 7.199 6.500 6.700 71,370 +0.10(+1.52%)
Mar 19, 2020 5.800 6.800 5.600 6.600 67,916 +1.10(+20.00%)
Mar 18, 2020 6.200 6.500 5.000 5.500 86,344 -1.00(-15.38%)
Mar 17, 2020 6.300 6.600 5.800 6.500 59,280 +0.59(+9.95%)
Mar 16, 2020 6.000 6.000 5.423 5.912 83,489 -0.32(-5.17%)
Mar 13, 2020 6.701 7.400 5.993 6.234 85,150 -0.27(-4.09%)
Mar 12, 2020 7.200 7.299 6.100 6.500 107,779 -1.30(-16.69%)
Mar 11, 2020 8.500 8.500 7.600 7.802 79,053 -0.61(-7.22%)
Mar 10, 2020 9.182 9.199 8.299 8.409 84,726 -0.48(-5.42%)
Mar 09, 2020 9.800 9.800 8.800 8.891 96,361 -0.91(-9.28%)
Mar 06, 2020 10.20 10.30 9.600 9.801 53,880 -0.40(-3.91%)
Mar 05, 2020 9.800 10.20 9.500 10.20 61,541 +0.40(+4.08%)
Mar 04, 2020 9.500 9.800 9.300 9.800 59,772 +0.50(+5.38%)
Mar 03, 2020 9.100 9.700 9.012 9.300 78,021 +0.11(+1.22%)
Mar 02, 2020 9.364 9.757 9.100 9.188 51,007 -0.19(-2.05%)
Feb 28, 2020 9.100 9.500 8.800 9.380 101,300 -0.22(-2.29%)
Feb 27, 2020 9.500 10.00 9.300 9.600 84,112 -0.10(-1.03%)
Feb 26, 2020 9.700 10.20 9.600 9.700 72,569 -0.10(-1.02%)
Feb 25, 2020 10.50 11.00 9.500 9.800 113,711 -0.70(-6.67%)
Feb 24, 2020 10.50 11.20 10.20 10.50 67,458 -0.50(-4.55%)
Feb 21, 2020 11.00 11.20 10.65 11.00 50,510 +0.00(+0.00%)
Feb 20, 2020 11.70 11.70 10.00 11.00 131,228 -0.50(-4.35%)
Feb 19, 2020 11.00 11.90 10.90 11.50 207,739 +0.80(+7.48%)
Feb 18, 2020 10.00 10.80 9.900 10.70 180,677 +0.90(+9.18%)
Feb 14, 2020 9.400 10.00 9.300 9.800 71,150 +0.40(+4.26%)
Feb 13, 2020 9.200 9.400 9.000 9.400 53,353 +0.30(+3.30%)
Feb 12, 2020 9.400 9.400 9.000 9.100 29,674 -0.10(-1.09%)
Feb 11, 2020 9.200 9.400 8.800 9.200 58,065 +0.40(+4.55%)
Feb 10, 2020 8.800 9.300 8.400 8.800 125,529 +0.40(+4.76%)
Feb 07, 2020 8.990 8.990 8.360 8.400 35,010 -0.32(-3.64%)
Feb 06, 2020 9.000 9.000 8.513 8.717 49,246 -0.02(-0.19%)
Feb 05, 2020 9.000 9.199 8.712 8.734 74,026 -0.27(-2.96%)
Feb 04, 2020 8.500 9.000 8.400 9.000 47,012 +0.50(+5.88%)
Feb 03, 2020 8.600 8.900 8.500 8.500 59,020 -0.13(-1.51%)
Jan 31, 2020 9.100 9.299 8.390 8.630 80,550 -0.40(-4.43%)
Jan 30, 2020 9.700 9.700 9.000 9.030 45,164 -0.22(-2.36%)
Jan 29, 2020 9.500 9.500 8.801 9.248 70,817 -0.25(-2.65%)
Jan 28, 2020 9.600 9.900 9.400 9.500 55,433 +0.00(+0.00%)
Jan 27, 2020 9.900 9.900 9.500 9.500 52,004 -0.38(-3.83%)
Jan 24, 2020 9.900 10.20 9.814 9.878 49,700 +0.08(+0.80%)
Jan 23, 2020 10.10 10.10 9.500 9.800 54,221 -0.30(-2.97%)
Jan 22, 2020 10.40 10.50 10.00 10.10 43,274 -0.40(-3.81%)
Jan 21, 2020 10.80 10.80 10.40 10.50 42,194 -0.20(-1.87%)
Jan 17, 2020 10.90 10.90 10.60 10.70 40,770 -0.10(-0.93%)
Jan 16, 2020 10.60 10.90 10.60 10.80 71,336 +0.10(+0.93%)
Jan 15, 2020 10.00 10.90 9.900 10.70 199,493 +0.90(+9.18%)
Jan 14, 2020 10.10 10.10 9.800 9.800 83,613 -0.30(-2.97%)
Jan 13, 2020 10.40 10.40 9.900 10.10 101,412 -0.10(-0.98%)
Jan 10, 2020 10.50 10.52 9.900 10.20 111,990 +0.20(+2.00%)
Jan 09, 2020 10.40 11.20 9.900 10.00 269,000 -0.50(-4.76%)
Jan 08, 2020 9.400 12.10 8.900 10.50 1,287,166 +1.50(+16.67%)
Jan 07, 2020 9.000 9.049 8.735 9.000 84,848 +0.10(+1.12%)
Jan 06, 2020 8.900 9.000 8.700 8.900 64,859 +0.05(+0.56%)
Jan 03, 2020 9.028 9.100 8.800 8.850 47,500 -0.15(-1.67%)
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.