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

Scynexis Inc (NQ: SCYX )

1.370 +0.110 (+8.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.240 1.375 1.240 1.370 236,166 +0.11(+8.73%)
Nov 26, 2024 1.230 1.290 1.200 1.260 184,600 +0.02(+1.61%)
Nov 25, 2024 1.210 1.320 1.201 1.240 203,501 +0.04(+3.33%)
Nov 22, 2024 1.180 1.230 1.170 1.200 148,099 +0.01(+0.84%)
Nov 21, 2024 1.160 1.210 1.160 1.190 103,276 +0.01(+0.85%)
Nov 20, 2024 1.180 1.193 1.150 1.180 108,279 +0.00(+0.00%)
Nov 19, 2024 1.160 1.210 1.150 1.180 120,666 +0.01(+0.85%)
Nov 18, 2024 1.200 1.210 1.160 1.170 182,733 -0.03(-2.50%)
Nov 15, 2024 1.270 1.270 1.190 1.200 223,927 -0.06(-4.76%)
Nov 14, 2024 1.310 1.310 1.220 1.260 211,322 -0.03(-2.33%)
Nov 13, 2024 1.340 1.370 1.280 1.290 148,601 -0.05(-3.73%)
Nov 12, 2024 1.310 1.360 1.310 1.340 125,063 +0.05(+3.88%)
Nov 11, 2024 1.320 1.350 1.250 1.290 492,278 -0.02(-1.53%)
Nov 08, 2024 1.320 1.355 1.300 1.310 157,380 -0.02(-1.50%)
Nov 07, 2024 1.310 1.420 1.300 1.330 155,009 +0.01(+0.76%)
Nov 06, 2024 1.350 1.359 1.320 1.320 94,132 -0.01(-0.75%)
Nov 05, 2024 1.300 1.340 1.300 1.330 47,949 +0.01(+0.76%)
Nov 04, 2024 1.370 1.370 1.300 1.320 161,188 -0.01(-1.12%)
Nov 01, 2024 1.350 1.380 1.330 1.335 98,337 -0.03(-1.84%)
Oct 31, 2024 1.350 1.390 1.350 1.360 74,005 +0.01(+0.74%)
Oct 30, 2024 1.370 1.420 1.330 1.350 158,988 -0.05(-3.57%)
Oct 29, 2024 1.400 1.430 1.390 1.400 97,187 -0.02(-1.41%)
Oct 28, 2024 1.460 1.460 1.370 1.420 250,516 -0.05(-3.40%)
Oct 25, 2024 1.440 1.480 1.370 1.470 272,967 +0.02(+1.38%)
Oct 24, 2024 1.480 1.490 1.420 1.450 125,119 -0.04(-2.68%)
Oct 23, 2024 1.450 1.500 1.380 1.490 217,438 +0.02(+1.36%)
Oct 22, 2024 1.500 1.550 1.400 1.470 369,589 -0.05(-3.29%)
Oct 21, 2024 1.580 1.605 1.500 1.520 227,618 -0.08(-5.00%)
Oct 18, 2024 1.520 1.620 1.510 1.600 193,187 +0.09(+5.96%)
Oct 17, 2024 1.520 1.540 1.500 1.510 105,078 -0.03(-1.95%)
Oct 16, 2024 1.500 1.540 1.490 1.540 106,707 +0.03(+1.99%)
Oct 15, 2024 1.520 1.570 1.485 1.510 128,355 -0.02(-1.31%)
Oct 14, 2024 1.530 1.565 1.470 1.530 144,528 +0.00(+0.00%)
Oct 11, 2024 1.510 1.545 1.490 1.530 117,949 +0.01(+0.66%)
Oct 10, 2024 1.490 1.520 1.460 1.520 79,612 +0.04(+2.70%)
Oct 09, 2024 1.470 1.510 1.460 1.480 81,473 -0.01(-0.67%)
Oct 08, 2024 1.480 1.530 1.460 1.490 74,555 +0.00(+0.00%)
Oct 07, 2024 1.420 1.490 1.420 1.490 91,533 +0.05(+3.47%)
Oct 04, 2024 1.440 1.480 1.410 1.440 70,809 +0.03(+2.13%)
Oct 03, 2024 1.440 1.456 1.410 1.410 39,562 -0.02(-1.40%)
Oct 02, 2024 1.420 1.470 1.410 1.430 50,965 +0.00(+0.00%)
Oct 01, 2024 1.480 1.490 1.420 1.430 102,126 -0.06(-4.03%)
Sep 30, 2024 1.510 1.550 1.485 1.490 84,013 -0.04(-2.61%)
Sep 27, 2024 1.520 1.550 1.510 1.530 77,966 +0.02(+1.32%)
Sep 26, 2024 1.520 1.550 1.480 1.510 69,232 +0.00(+0.00%)
Sep 25, 2024 1.550 1.550 1.500 1.510 104,633 -0.02(-1.31%)
Sep 24, 2024 1.490 1.550 1.450 1.530 107,076 +0.05(+3.38%)
Sep 23, 2024 1.540 1.580 1.450 1.480 192,133 -0.08(-5.13%)
Sep 20, 2024 1.640 1.640 1.560 1.560 121,455 -0.07(-4.29%)
Sep 19, 2024 1.620 1.640 1.570 1.630 145,851 +0.06(+3.82%)
Sep 18, 2024 1.590 1.650 1.550 1.570 162,727 -0.02(-1.26%)
Sep 17, 2024 1.640 1.650 1.580 1.590 87,946 -0.04(-2.45%)
Sep 16, 2024 1.460 1.660 1.460 1.630 317,354 +0.17(+11.64%)
Sep 13, 2024 1.360 1.470 1.360 1.460 162,396 +0.12(+8.96%)
Sep 12, 2024 1.400 1.423 1.330 1.340 156,248 -0.06(-4.29%)
Sep 11, 2024 1.370 1.410 1.340 1.400 167,134 +0.03(+2.19%)
Sep 10, 2024 1.320 1.385 1.320 1.370 62,389 +0.03(+2.24%)
Sep 09, 2024 1.270 1.369 1.270 1.340 199,294 +0.07(+5.51%)
Sep 06, 2024 1.330 1.350 1.260 1.270 156,464 -0.07(-5.22%)
Sep 05, 2024 1.400 1.430 1.330 1.340 318,712 -0.06(-4.29%)
Sep 04, 2024 1.370 1.425 1.370 1.400 87,113 +0.03(+2.19%)
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.