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

SCYNEXIS, Inc. - Common Stock (NQ: SCYX )

1.410 -0.040 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 1.450 1.480 1.290 1.410 552,345 -0.04(-2.76%)
Jan 02, 2025 1.300 1.490 1.250 1.450 939,199 +0.24(+19.83%)
Dec 31, 2024 1.210 0 +0.14(+13.08%)
Dec 30, 2024 0.9900 1.090 0.9900 1.070 329,356 +0.07(+7.09%)
Dec 27, 2024 1.000 1.020 0.9810 0.9992 256,526 -0.02(-2.04%)
Dec 26, 2024 1.000 1.040 0.9750 1.020 186,231 +0.03(+3.01%)
Dec 24, 2024 1.020 1.035 0.9756 0.9902 91,792 -0.03(-2.92%)
Dec 23, 2024 0.9900 1.030 0.9900 1.020 224,754 +0.02(+2.01%)
Dec 20, 2024 0.9800 1.020 0.9006 0.9999 398,173 +0.00(+0.09%)
Dec 19, 2024 1.040 1.053 0.9900 0.9990 207,424 -0.01(-1.09%)
Dec 18, 2024 1.110 1.132 0.9702 1.010 444,097 -0.10(-9.01%)
Dec 17, 2024 1.100 1.147 1.060 1.110 293,318 +0.03(+2.78%)
Dec 16, 2024 1.140 1.150 1.070 1.080 242,654 -0.06(-5.26%)
Dec 13, 2024 1.120 1.160 1.120 1.140 170,573 +0.03(+2.70%)
Dec 12, 2024 1.180 1.210 1.110 1.110 368,344 -0.07(-5.93%)
Dec 11, 2024 1.240 1.250 1.170 1.180 301,145 -0.06(-4.84%)
Dec 10, 2024 1.220 1.240 1.200 1.240 116,600 +0.01(+0.81%)
Dec 09, 2024 1.210 1.250 1.190 1.230 158,161 +0.03(+2.50%)
Dec 06, 2024 1.240 1.250 1.190 1.200 166,904 +0.00(+0.42%)
Dec 05, 2024 1.280 1.280 1.190 1.195 206,593 -0.07(-5.91%)
Dec 04, 2024 1.270 1.300 1.260 1.270 91,685 -0.01(-0.78%)
Dec 03, 2024 1.320 1.350 1.275 1.280 141,470 -0.04(-3.03%)
Dec 02, 2024 1.370 1.389 1.310 1.320 97,526 -0.05(-3.65%)
Nov 29, 2024 1.370 1.400 1.330 1.370 98,724 +0.00(+0.00%)
Nov 27, 2024 1.240 1.375 1.240 1.370 236,279 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.