Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Scynexis Inc
(NQ:
SCYX
)
2.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.