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 (%)
Oct 31, 2023 1.710 1.940 1.710 1.890 187,235 +0.16(+9.25%)
Oct 30, 2023 1.670 1.781 1.670 1.730 77,612 +0.03(+1.76%)
Oct 27, 2023 1.730 1.738 1.690 1.700 152,111 -0.01(-0.58%)
Oct 26, 2023 1.720 1.790 1.690 1.710 170,171 -0.02(-1.16%)
Oct 25, 2023 1.660 1.759 1.640 1.730 223,248 +0.07(+4.53%)
Oct 24, 2023 1.770 1.775 1.625 1.655 404,230 -0.06(-3.78%)
Oct 23, 2023 1.800 1.825 1.710 1.720 299,706 -0.14(-7.53%)
Oct 20, 2023 1.960 1.960 1.610 1.860 1,336,539 -0.14(-7.00%)
Oct 19, 2023 2.080 2.120 1.980 2.000 217,860 -0.10(-4.76%)
Oct 18, 2023 2.160 2.160 2.085 2.100 140,472 -0.08(-3.67%)
Oct 17, 2023 2.080 2.210 2.070 2.180 130,545 +0.10(+4.81%)
Oct 16, 2023 1.980 2.100 2.005 2.080 291,338 +0.12(+6.12%)
Oct 13, 2023 2.000 2.010 1.929 1.960 224,865 -0.04(-2.00%)
Oct 12, 2023 2.140 2.150 1.960 2.000 363,904 -0.16(-7.41%)
Oct 11, 2023 2.200 2.250 2.125 2.160 164,149 -0.02(-0.92%)
Oct 10, 2023 2.110 2.215 2.050 2.180 323,845 +0.05(+2.35%)
Oct 09, 2023 2.200 2.200 2.080 2.130 291,905 -0.11(-4.91%)
Oct 06, 2023 2.230 2.240 2.150 2.240 140,574 +0.00(+0.00%)
Oct 05, 2023 2.230 2.320 2.120 2.240 293,673 +0.02(+0.90%)
Oct 04, 2023 2.160 2.250 2.160 2.220 194,769 -0.02(-0.89%)
Oct 03, 2023 2.190 2.240 2.060 2.240 281,860 +0.06(+2.75%)
Oct 02, 2023 2.240 2.240 2.140 2.180 374,705 -0.10(-4.39%)
Sep 29, 2023 2.350 2.470 2.250 2.280 354,925 -0.02(-0.87%)
Sep 28, 2023 2.140 2.320 2.070 2.300 656,515 +0.19(+9.00%)
Sep 27, 2023 1.960 2.130 1.950 2.110 640,714 +0.18(+9.33%)
Sep 26, 2023 2.180 2.290 1.880 1.930 1,074,543 -0.25(-11.47%)
Sep 25, 2023 1.830 2.210 2.100 2.180 3,705,309 -1.13(-34.14%)
Sep 22, 2023 3.440 3.440 3.270 3.310 287,211 -0.09(-2.65%)
Sep 21, 2023 3.600 3.610 3.370 3.400 343,886 -0.16(-4.49%)
Sep 20, 2023 3.440 3.660 3.411 3.560 627,571 +0.17(+5.01%)
Sep 19, 2023 3.170 3.430 3.150 3.390 328,768 +0.19(+5.94%)
Sep 18, 2023 3.280 3.285 3.170 3.200 201,375 -0.11(-3.32%)
Sep 15, 2023 3.390 3.420 3.265 3.310 183,942 -0.08(-2.36%)
Sep 14, 2023 3.390 3.460 3.345 3.390 177,762 +0.01(+0.30%)
Sep 13, 2023 3.480 3.540 3.330 3.380 237,936 -0.13(-3.70%)
Sep 12, 2023 3.410 3.580 3.385 3.510 300,333 +0.10(+2.93%)
Sep 11, 2023 3.360 3.465 3.290 3.410 234,686 +0.09(+2.71%)
Sep 08, 2023 3.150 3.380 3.120 3.320 252,525 +0.16(+5.06%)
Sep 07, 2023 3.450 3.450 3.070 3.160 370,604 -0.29(-8.41%)
Sep 06, 2023 3.490 3.570 3.411 3.450 287,520 -0.01(-0.29%)
Sep 05, 2023 3.660 3.870 3.440 3.460 475,113 -0.19(-5.08%)
Sep 01, 2023 3.520 3.735 3.495 3.645 323,656 +0.12(+3.55%)
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%)
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.