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

Scynexis Inc (NQ: SCYX )

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 26, 2021 7.850 7.990 7.410 7.780 356,900 -0.10(-1.27%)
Feb 25, 2021 8.350 8.420 7.720 7.880 479,492 -0.43(-5.17%)
Feb 24, 2021 8.300 8.770 8.150 8.310 535,887 +0.05(+0.61%)
Feb 23, 2021 8.060 8.690 7.600 8.260 904,583 -0.01(-0.12%)
Feb 22, 2021 8.660 9.010 8.270 8.270 793,678 -0.54(-6.13%)
Feb 19, 2021 8.520 8.939 8.480 8.810 488,800 +0.31(+3.65%)
Feb 18, 2021 9.290 9.340 8.460 8.500 799,373 -0.85(-9.09%)
Feb 17, 2021 9.900 10.15 9.250 9.350 2,029,053 -0.28(-2.91%)
Feb 16, 2021 9.240 9.690 9.000 9.630 580,480 +0.75(+8.45%)
Feb 12, 2021 8.770 8.990 8.550 8.880 283,700 +0.17(+1.95%)
Feb 11, 2021 9.190 9.250 8.580 8.710 500,031 -0.44(-4.81%)
Feb 10, 2021 9.250 9.420 8.911 9.150 501,568 -0.03(-0.33%)
Feb 09, 2021 8.980 9.340 8.800 9.180 397,574 +0.23(+2.57%)
Feb 08, 2021 9.340 9.340 8.900 8.950 523,389 -0.28(-3.03%)
Feb 05, 2021 9.250 9.430 8.935 9.230 476,600 +0.03(+0.33%)
Feb 04, 2021 8.740 9.200 8.640 9.200 561,183 +0.64(+7.48%)
Feb 03, 2021 8.470 9.100 8.430 8.560 879,087 +0.12(+1.42%)
Feb 02, 2021 7.860 8.550 7.750 8.440 1,266,690 +0.86(+11.35%)
Feb 01, 2021 7.440 7.740 7.260 7.580 472,000 +0.11(+1.47%)
Jan 29, 2021 7.120 7.490 7.010 7.470 645,100 +0.16(+2.19%)
Jan 28, 2021 7.190 7.530 6.900 7.310 902,498 +0.38(+5.48%)
Jan 27, 2021 7.190 7.250 6.750 6.930 1,017,680 -0.44(-5.97%)
Jan 26, 2021 7.730 7.740 7.160 7.370 1,111,735 -0.33(-4.29%)
Jan 25, 2021 8.050 8.130 7.410 7.700 1,123,173 -0.41(-5.06%)
Jan 22, 2021 8.860 9.150 7.620 8.110 8,402,800 +0.80(+10.94%)
Jan 21, 2021 7.540 7.540 7.210 7.310 400,942 -0.12(-1.62%)
Jan 20, 2021 7.770 7.850 7.250 7.430 602,397 -0.38(-4.87%)
Jan 19, 2021 7.960 7.993 7.605 7.810 484,708 -0.08(-1.01%)
Jan 15, 2021 7.950 8.100 7.630 7.890 478,700 -0.04(-0.50%)
Jan 14, 2021 7.750 7.990 7.670 7.930 325,430 +0.25(+3.26%)
Jan 13, 2021 7.650 7.880 7.400 7.680 313,914 +0.00(+0.00%)
Jan 12, 2021 7.920 7.950 7.500 7.680 247,593 -0.18(-2.29%)
Jan 11, 2021 7.700 7.900 7.550 7.860 255,714 +0.11(+1.42%)
Jan 08, 2021 7.890 7.890 7.520 7.750 347,900 -0.02(-0.26%)
Jan 07, 2021 7.500 7.800 7.350 7.770 338,152 +0.33(+4.44%)
Jan 06, 2021 7.940 7.990 7.350 7.440 777,467 +0.18(+2.48%)
Jan 05, 2021 7.220 7.330 7.000 7.260 254,453 +0.09(+1.26%)
Jan 04, 2021 7.400 7.480 6.880 7.170 438,906 -0.48(-6.27%)
Dec 31, 2020 7.650 7.650 7.650 266,582 +0.37(+5.08%)
Dec 30, 2020 7.350 7.430 7.090 7.280 266,582 -0.06(-0.82%)
Dec 29, 2020 7.360 7.470 6.940 7.340 342,701 -0.05(-0.68%)
Dec 28, 2020 7.280 7.630 7.170 7.390 504,513 +0.25(+3.50%)
Dec 24, 2020 7.100 7.180 6.920 7.140 247,000 +0.09(+1.28%)
Dec 23, 2020 6.750 7.220 6.710 7.050 727,935 +0.45(+6.82%)
Dec 22, 2020 6.200 6.700 6.010 6.600 417,833 +0.40(+6.45%)
Dec 21, 2020 6.210 6.400 5.950 6.200 424,546 -0.01(-0.16%)
Dec 18, 2020 6.000 6.430 5.900 6.210 634,200 +0.28(+4.72%)
Dec 17, 2020 6.260 6.320 5.820 5.930 2,034,316 -1.40(-19.10%)
Dec 16, 2020 7.370 7.600 7.260 7.330 166,674 -0.07(-0.95%)
Dec 15, 2020 7.700 7.860 7.310 7.400 111,183 -0.27(-3.52%)
Dec 14, 2020 8.090 8.100 7.610 7.670 160,161 -0.20(-2.54%)
Dec 11, 2020 7.650 8.090 7.560 7.870 253,000 +0.31(+4.10%)
Dec 10, 2020 7.500 7.800 7.460 7.560 271,476 +0.10(+1.34%)
Dec 09, 2020 7.320 7.610 7.000 7.460 246,407 +0.26(+3.61%)
Dec 08, 2020 7.300 7.380 7.010 7.200 224,626 +0.12(+1.69%)
Dec 07, 2020 6.550 7.190 6.430 7.080 321,464 +0.74(+11.67%)
Dec 04, 2020 6.310 6.444 6.250 6.340 56,800 +0.14(+2.26%)
Dec 03, 2020 6.740 6.740 6.120 6.200 69,346 -0.50(-7.46%)
Dec 02, 2020 6.380 6.750 6.220 6.700 82,096 +0.31(+4.85%)
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.