Scynexis Inc (NQ: SCYX )

7.190 USD +0.540 (+8.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 6.460 6.750 6.195 6.650 264,152 +0.27(+4.23%)
Dec 03, 2021 6.600 6.636 6.000 6.380 504,330 -0.29(-4.35%)
Dec 02, 2021 6.670 6.720 6.458 6.670 267,810 -0.05(-0.74%)
Dec 01, 2021 7.460 7.460 6.700 6.720 554,682 -0.66(-8.94%)
Nov 30, 2021 7.359 7.550 7.351 7.380 484,107 -0.02(-0.27%)
Nov 29, 2021 7.550 7.870 7.250 7.400 446,588 -0.03(-0.40%)
Nov 26, 2021 7.710 8.100 7.320 7.430 570,226 -0.26(-3.38%)
Nov 24, 2021 7.500 7.825 7.228 7.690 447,307 +0.13(+1.72%)
Nov 23, 2021 7.210 7.620 6.850 7.560 818,700 +0.52(+7.39%)
Nov 22, 2021 7.620 7.650 6.710 7.040 814,731 -0.09(-1.26%)
Nov 19, 2021 6.303 7.380 6.303 7.130 1,777,922 +0.95(+15.37%)
Nov 18, 2021 6.740 6.255 6.190 6.180 369,807 -0.50(-7.49%)
Nov 17, 2021 6.790 6.949 6.577 6.680 357,192 -0.23(-3.33%)
Nov 16, 2021 7.060 7.290 6.390 6.910 1,409,134 +0.16(+2.37%)
Nov 15, 2021 5.400 7.130 5.341 6.750 2,502,880 +1.35(+25.00%)
Nov 12, 2021 5.250 5.480 5.150 5.400 142,830 +0.13(+2.47%)
Nov 11, 2021 5.660 5.660 5.121 5.270 260,714 -0.40(-7.05%)
Nov 10, 2021 5.950 5.670 242,861 +0.07(+1.25%)
Nov 09, 2021 5.700 5.794 5.430 5.600 149,478 -0.04(-0.71%)
Nov 08, 2021 5.750 5.840 5.480 5.640 177,179 +0.01(+0.18%)
Nov 05, 2021 5.520 5.720 5.320 5.630 223,299 +0.13(+2.36%)
Nov 04, 2021 5.500 5.610 5.370 5.500 168,829 +0.00(+0.00%)
Nov 03, 2021 5.370 5.670 5.320 5.500 247,082 +0.11(+2.04%)
Nov 02, 2021 5.150 5.390 5.100 5.390 113,012 +0.21(+4.05%)
Nov 01, 2021 4.980 5.200 5.010 5.180 107,159 +0.17(+3.39%)
Oct 29, 2021 5.060 5.220 4.980 5.010 77,262 -0.09(-1.76%)
Oct 28, 2021 5.090 5.140 5.044 5.100 32,946 +0.02(+0.39%)
Oct 27, 2021 5.020 5.110 4.960 5.080 87,235 +0.02(+0.40%)
Oct 26, 2021 5.060 5.060 84,596 +0.04(+0.80%)
Oct 25, 2021 5.130 5.150 4.953 5.020 175,773 -0.16(-3.09%)
Oct 22, 2021 5.490 5.490 5.160 5.180 136,777 -0.27(-4.95%)
Oct 21, 2021 5.300 5.490 5.220 5.450 138,045 +0.20(+3.81%)
Oct 20, 2021 5.270 5.280 5.170 5.250 87,914 +0.00(+0.00%)
Oct 19, 2021 5.490 5.490 5.220 5.250 138,316 -0.24(-4.37%)
Oct 18, 2021 5.510 5.540 5.431 5.490 133,990 -0.08(-1.44%)
Oct 15, 2021 5.550 5.600 5.460 5.570 110,518 +0.05(+0.91%)
Oct 14, 2021 5.540 5.630 5.500 5.520 133,881 +0.04(+0.73%)
Oct 13, 2021 5.300 5.485 5.290 5.480 105,720 +0.15(+2.81%)
Oct 12, 2021 5.280 5.400 5.270 5.330 90,250 -0.03(-0.56%)
Oct 11, 2021 5.100 5.435 5.080 5.360 181,635 +0.22(+4.28%)
Oct 08, 2021 5.210 5.210 5.060 5.140 155,265 -0.03(-0.58%)
Oct 07, 2021 4.980 5.245 4.900 5.170 398,972 +0.23(+4.66%)
Oct 06, 2021 4.960 5.030 4.930 4.940 313,477 -0.13(-2.56%)
Oct 05, 2021 5.030 5.235 4.930 5.070 299,581 +0.06(+1.20%)
Oct 04, 2021 5.140 5.140 4.965 5.010 312,918 -0.16(-3.09%)
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.