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

Scynexis Inc (NQ: SCYX )

2.410 +0.150 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 7.790 8.000 7.700 7.940 154,847 +0.21(+2.72%)
Mar 30, 2021 7.210 7.940 7.010 7.730 448,578 +0.48(+6.62%)
Mar 29, 2021 8.050 8.050 7.160 7.250 410,787 -0.40(-5.23%)
Mar 26, 2021 8.140 8.146 7.520 7.650 321,900 -0.44(-5.44%)
Mar 25, 2021 7.800 8.160 7.610 8.090 244,133 +0.19(+2.41%)
Mar 24, 2021 8.330 8.350 7.850 7.900 302,361 -0.33(-4.01%)
Mar 23, 2021 8.620 8.640 8.120 8.230 298,465 -0.49(-5.62%)
Mar 22, 2021 8.550 8.760 8.380 8.720 455,904 +0.36(+4.31%)
Mar 19, 2021 8.250 8.626 8.120 8.360 931,200 +0.01(+0.12%)
Mar 18, 2021 8.590 8.710 8.230 8.350 231,034 -0.27(-3.13%)
Mar 17, 2021 8.400 8.750 8.300 8.620 490,079 +0.10(+1.17%)
Mar 16, 2021 8.630 8.790 8.360 8.520 542,277 -0.11(-1.27%)
Mar 15, 2021 8.620 8.895 8.460 8.630 369,944 +0.09(+1.05%)
Mar 12, 2021 8.600 8.760 8.500 8.540 275,500 -0.19(-2.18%)
Mar 11, 2021 8.840 8.940 8.590 8.730 432,096 -0.05(-0.57%)
Mar 10, 2021 8.770 9.010 8.600 8.780 287,368 +0.16(+1.86%)
Mar 09, 2021 8.430 8.810 8.300 8.620 346,205 +0.36(+4.36%)
Mar 08, 2021 8.180 8.410 8.030 8.260 224,880 +0.13(+1.60%)
Mar 05, 2021 8.660 8.660 7.350 8.130 488,800 -0.45(-5.24%)
Mar 04, 2021 8.860 8.870 7.890 8.580 727,519 -0.10(-1.15%)
Mar 03, 2021 9.000 9.100 8.530 8.680 694,313 -0.26(-2.91%)
Mar 02, 2021 8.400 9.090 8.400 8.940 1,041,604 +0.55(+6.56%)
Mar 01, 2021 8.070 8.390 7.860 8.390 672,623 +0.61(+7.84%)
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%)
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.