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 (%)
Dec 31, 2018 5.500 5.500 4.500 4.800 58,640 -0.50(-9.43%)
Dec 28, 2018 4.800 5.500 4.600 5.300 65,100 +0.50(+10.42%)
Dec 27, 2018 4.300 5.000 4.000 4.800 84,421 +0.60(+14.29%)
Dec 26, 2018 3.800 4.500 3.800 4.200 72,493 +0.10(+2.44%)
Dec 24, 2018 3.800 4.100 3.700 4.100 37,380 +0.27(+7.05%)
Dec 21, 2018 4.050 4.200 3.500 3.830 54,110 -0.17(-4.25%)
Dec 20, 2018 4.100 4.400 4.000 4.000 65,484 -0.20(-4.76%)
Dec 19, 2018 4.300 4.430 4.200 4.200 41,632 -0.10(-2.33%)
Dec 18, 2018 4.400 4.410 4.200 4.300 79,583 +0.00(+0.00%)
Dec 17, 2018 4.900 5.100 3.700 4.300 104,644 -0.60(-12.24%)
Dec 14, 2018 5.200 5.200 4.800 4.900 45,580 -0.30(-5.77%)
Dec 13, 2018 5.470 5.470 5.200 5.200 49,272 -0.12(-2.22%)
Dec 12, 2018 5.866 6.050 5.212 5.318 54,462 -0.48(-8.33%)
Dec 11, 2018 6.100 6.290 5.801 5.801 19,105 -0.30(-4.90%)
Dec 10, 2018 6.407 6.480 6.000 6.100 59,372 +0.00(+0.00%)
Dec 07, 2018 6.300 6.500 6.100 6.100 55,660 -0.15(-2.40%)
Dec 06, 2018 6.807 7.000 6.196 6.250 44,124 -0.55(-8.09%)
Dec 04, 2018 7.100 7.500 6.650 6.800 60,420 -0.30(-4.23%)
Dec 03, 2018 7.800 7.800 6.100 7.100 44,775 -0.30(-4.05%)
Nov 30, 2018 7.600 7.700 7.400 7.400 20,510 -0.10(-1.33%)
Nov 29, 2018 7.500 7.900 7.450 7.500 33,461 -0.30(-3.85%)
Nov 28, 2018 8.000 8.200 7.500 7.800 24,239 +0.10(+1.30%)
Nov 27, 2018 7.600 8.100 7.500 7.700 11,997 +0.25(+3.36%)
Nov 26, 2018 7.850 8.200 7.450 7.450 34,983 -0.25(-3.25%)
Nov 23, 2018 7.400 7.950 7.400 7.700 10,320 +0.23(+3.08%)
Nov 21, 2018 7.470 7.470 7.470 0 -0.13(-1.71%)
Nov 20, 2018 8.000 8.600 7.500 7.600 31,576 -0.60(-7.32%)
Nov 19, 2018 8.200 8.900 8.000 8.200 7,398 +0.10(+1.23%)
Nov 16, 2018 8.200 8.500 7.800 8.100 15,570 -0.30(-3.57%)
Nov 15, 2018 8.800 9.736 8.212 8.400 23,728 -0.25(-2.91%)
Nov 14, 2018 9.900 9.900 8.200 8.652 14,772 +0.25(+3.00%)
Nov 13, 2018 9.100 9.100 8.200 8.400 27,285 -0.45(-5.08%)
Nov 12, 2018 9.427 9.700 8.850 8.850 18,994 -0.65(-6.84%)
Nov 09, 2018 10.00 10.00 9.400 9.500 9,150 -0.45(-4.50%)
Nov 08, 2018 9.900 10.00 9.900 9.948 7,289 +0.18(+1.81%)
Nov 07, 2018 10.00 10.40 9.419 9.771 30,049 -0.23(-2.29%)
Nov 06, 2018 10.10 10.50 9.700 10.00 11,580 +0.00(+0.00%)
Nov 05, 2018 9.900 10.50 9.900 10.00 9,077 +0.19(+1.94%)
Nov 02, 2018 9.950 10.00 9.810 9.810 13,650 -0.19(-1.90%)
Nov 01, 2018 10.00 10.00 9.805 10.00 7,053 +0.00(+0.00%)
Oct 31, 2018 10.00 10.00 9.500 10.00 20,147 +0.10(+1.01%)
Oct 30, 2018 10.00 10.00 9.800 9.900 10,512 +0.00(+0.00%)
Oct 29, 2018 10.10 10.10 9.700 9.900 20,621 -0.30(-2.94%)
Oct 26, 2018 10.30 10.50 9.800 10.20 22,650 +0.00(+0.00%)
Oct 25, 2018 10.50 10.80 9.900 10.20 33,409 -0.30(-2.86%)
Oct 24, 2018 9.500 10.50 9.500 10.50 40,498 +1.08(+11.46%)
Oct 23, 2018 9.810 9.971 9.265 9.420 105,700 -0.28(-2.89%)
Oct 22, 2018 10.40 10.60 9.600 9.700 72,667 -0.60(-5.83%)
Oct 19, 2018 10.50 10.70 10.10 10.30 36,630 -0.20(-1.90%)
Oct 18, 2018 10.70 10.95 10.50 10.50 26,068 -0.20(-1.87%)
Oct 17, 2018 11.20 11.50 10.60 10.70 108,480 -0.50(-4.46%)
Oct 16, 2018 11.80 11.80 10.50 11.20 169,275 -0.40(-3.45%)
Oct 15, 2018 11.90 12.20 11.50 11.60 13,376 -0.30(-2.52%)
Oct 12, 2018 12.40 12.40 11.50 11.90 13,180 -0.20(-1.65%)
Oct 11, 2018 11.80 12.10 11.50 12.10 18,145 +0.30(+2.54%)
Oct 10, 2018 12.00 12.50 11.80 11.80 22,998 -0.30(-2.48%)
Oct 09, 2018 12.20 12.40 12.10 12.10 8,698 -0.10(-0.82%)
Oct 08, 2018 12.30 12.40 11.90 12.20 13,935 -0.10(-0.81%)
Oct 05, 2018 12.60 12.70 11.90 12.30 39,510 -0.40(-3.15%)
Oct 04, 2018 12.40 13.00 12.30 12.70 23,789 +0.30(+2.42%)
Oct 03, 2018 12.60 12.80 12.40 12.40 41,080 -0.10(-0.80%)
Oct 02, 2018 12.20 12.60 12.10 12.50 84,772 +0.30(+2.46%)
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.