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
)
1.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024
1.800
1.900
1.700
1.770
173,113
-0.01(-0.56%)
May 02, 2024
1.740
1.790
1.700
1.780
120,933
+0.06(+3.49%)
May 01, 2024
1.660
1.740
1.610
1.720
63,820
+0.03(+1.78%)
Apr 30, 2024
1.790
1.800
1.680
1.690
236,965
-0.13(-7.14%)
Apr 29, 2024
1.560
1.950
1.553
1.820
438,123
+0.28(+18.18%)
Apr 26, 2024
1.450
1.590
1.450
1.540
157,721
+0.07(+4.76%)
Apr 25, 2024
1.480
1.490
1.420
1.470
120,233
-0.03(-2.00%)
Apr 24, 2024
1.580
1.595
1.480
1.500
87,658
-0.05(-3.23%)
Apr 23, 2024
1.480
1.606
1.480
1.550
151,695
+0.11(+7.64%)
Apr 22, 2024
1.450
1.480
1.440
1.440
72,645
+0.00(+0.00%)
Apr 19, 2024
1.410
1.470
1.390
1.440
130,980
+0.03(+2.49%)
Apr 18, 2024
1.430
1.477
1.390
1.405
79,920
-0.01(-1.06%)
Apr 17, 2024
1.400
1.460
1.370
1.420
127,418
+0.01(+0.71%)
Apr 16, 2024
1.470
1.500
1.400
1.410
106,303
-0.06(-4.08%)
Apr 15, 2024
1.490
1.520
1.430
1.470
128,518
+0.02(+1.73%)
Apr 12, 2024
1.610
1.630
1.440
1.445
496,787
-0.16(-9.69%)
Apr 11, 2024
1.610
1.610
1.550
1.600
144,836
+0.02(+1.27%)
Apr 10, 2024
1.600
1.630
1.560
1.580
144,685
-0.05(-3.07%)
Apr 09, 2024
1.660
1.670
1.580
1.630
156,159
+0.00(+0.00%)
Apr 08, 2024
1.720
1.720
1.610
1.630
172,242
-0.08(-4.68%)
Apr 05, 2024
1.690
1.790
1.670
1.710
125,497
+0.03(+1.79%)
Apr 04, 2024
1.780
1.860
1.610
1.680
318,747
-0.12(-6.67%)
Apr 03, 2024
1.550
1.850
1.540
1.800
723,971
+0.35(+24.14%)
Apr 02, 2024
1.460
1.580
1.410
1.450
266,616
-0.04(-2.68%)
Apr 01, 2024
1.520
1.525
1.420
1.490
284,073
+0.02(+1.36%)
Mar 28, 2024
1.420
1.520
1.420
1.470
184,086
+0.04(+3.16%)
Mar 27, 2024
1.410
1.460
1.400
1.425
107,777
+0.04(+2.52%)
Mar 26, 2024
1.460
1.460
1.390
1.390
82,832
-0.04(-2.80%)
Mar 25, 2024
1.390
1.460
1.390
1.430
146,830
+0.04(+2.88%)
Mar 22, 2024
1.390
1.411
1.380
1.390
72,439
-0.01(-0.71%)
Mar 21, 2024
1.430
1.470
1.370
1.400
150,830
-0.01(-0.71%)
Mar 20, 2024
1.450
1.490
1.390
1.410
336,239
-0.03(-2.08%)
Mar 19, 2024
1.430
1.530
1.350
1.440
720,499
+0.00(+0.00%)
Mar 18, 2024
1.480
1.520
1.390
1.440
335,444
-0.01(-0.69%)
Mar 15, 2024
1.510
1.550
1.450
1.450
366,714
-0.05(-3.33%)
Mar 14, 2024
1.500
1.510
1.470
1.500
157,764
-0.03(-1.96%)
Mar 13, 2024
1.570
1.601
1.500
1.530
285,480
-0.07(-4.38%)
Mar 12, 2024
1.640
1.640
1.510
1.600
419,626
-0.01(-0.62%)
Mar 11, 2024
1.640
1.680
1.590
1.610
184,919
-0.05(-3.01%)
Mar 08, 2024
1.700
1.748
1.650
1.660
70,365
-0.03(-1.78%)
Mar 07, 2024
1.680
1.700
1.660
1.690
86,496
+0.02(+1.20%)
Mar 06, 2024
1.670
1.680
1.621
1.670
64,828
+0.02(+1.21%)
Mar 05, 2024
1.630
1.680
1.560
1.650
198,435
+0.02(+1.23%)
Mar 04, 2024
1.630
1.650
1.570
1.630
233,783
+0.01(+0.62%)
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
.