Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scynexis Inc (NQ: SCYX )

2.415 +0.065 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.920 2.150 1.900 2.060 173,116 +0.10(+5.37%)
Jan 30, 2024 1.980 1.980 1.870 1.955 97,769 +0.01(+0.26%)
Jan 29, 2024 1.850 1.985 1.850 1.950 149,742 +0.09(+4.84%)
Jan 26, 2024 1.800 1.920 1.800 1.860 123,554 +0.05(+2.76%)
Jan 25, 2024 1.850 1.850 1.790 1.810 91,099 -0.02(-1.36%)
Jan 24, 2024 1.920 1.920 1.810 1.835 84,495 -0.04(-2.39%)
Jan 23, 2024 1.850 1.900 1.840 1.880 71,484 +0.04(+2.17%)
Jan 22, 2024 1.820 1.870 1.800 1.840 70,042 +0.01(+0.55%)
Jan 19, 2024 1.890 1.890 1.810 1.830 110,793 -0.06(-3.17%)
Jan 18, 2024 1.890 1.990 1.870 1.890 258,420 +0.02(+1.07%)
Jan 17, 2024 1.870 1.880 1.840 1.870 92,638 -0.03(-1.58%)
Jan 16, 2024 1.970 1.970 1.870 1.900 112,017 -0.08(-4.04%)
Jan 12, 2024 2.050 2.050 1.970 1.980 95,023 -0.02(-1.00%)
Jan 11, 2024 2.020 2.029 1.950 2.000 77,177 -0.04(-1.96%)
Jan 10, 2024 2.000 2.050 1.930 2.040 122,604 +0.06(+3.03%)
Jan 09, 2024 1.990 2.020 1.960 1.980 60,346 -0.04(-1.98%)
Jan 08, 2024 1.900 2.020 1.888 2.020 146,261 +0.13(+6.88%)
Jan 05, 2024 1.940 1.940 1.850 1.890 151,524 -0.05(-2.58%)
Jan 04, 2024 2.000 2.030 1.910 1.940 508,642 -0.02(-1.02%)
Jan 03, 2024 1.990 2.030 1.850 1.960 846,614 -0.25(-11.31%)
Jan 02, 2024 2.290 2.365 2.190 2.210 290,881 -0.02(-0.90%)
Dec 29, 2023 2.230 2.370 2.120 2.230 612,378 +0.06(+2.76%)
Dec 28, 2023 2.000 2.180 2.000 2.170 324,823 +0.18(+9.05%)
Dec 27, 2023 1.930 2.000 1.900 1.990 322,922 +0.08(+4.19%)
Dec 26, 2023 1.880 1.942 1.840 1.910 346,895 +0.05(+2.69%)
Dec 22, 2023 1.870 1.920 1.820 1.860 230,300 -0.01(-0.53%)
Dec 21, 2023 1.910 1.910 1.830 1.870 176,518 +0.02(+1.08%)
Dec 20, 2023 1.900 1.905 1.820 1.850 229,317 -0.05(-2.63%)
Dec 19, 2023 1.700 1.970 1.700 1.900 419,948 +0.20(+11.76%)
Dec 18, 2023 1.640 1.720 1.625 1.700 270,320 +0.10(+6.25%)
Dec 15, 2023 1.640 1.720 1.600 1.600 263,173 -0.06(-3.61%)
Dec 14, 2023 1.690 1.720 1.630 1.660 155,627 -0.01(-0.60%)
Dec 13, 2023 1.610 1.690 1.605 1.670 168,073 +0.04(+2.45%)
Dec 12, 2023 1.640 1.670 1.630 1.630 224,041 -0.04(-2.40%)
Dec 11, 2023 1.660 1.690 1.630 1.670 134,886 -0.01(-0.60%)
Dec 08, 2023 1.690 1.740 1.660 1.680 140,586 -0.02(-1.18%)
Dec 07, 2023 1.660 1.720 1.650 1.700 105,147 +0.02(+1.19%)
Dec 06, 2023 1.690 1.750 1.680 1.680 109,983 -0.02(-1.18%)
Dec 05, 2023 1.770 1.770 1.680 1.700 133,795 -0.04(-2.30%)
Dec 04, 2023 1.750 1.780 1.690 1.740 184,452 +0.02(+1.16%)
Dec 01, 2023 1.650 1.725 1.610 1.720 505,570 +0.04(+2.38%)
Nov 30, 2023 1.560 1.700 1.560 1.680 293,553 +0.12(+7.69%)
Nov 29, 2023 1.570 1.630 1.550 1.560 260,535 -0.03(-1.89%)
Nov 28, 2023 1.650 1.651 1.580 1.590 326,139 -0.06(-3.64%)
Nov 27, 2023 1.640 1.700 1.640 1.650 207,111 -0.01(-0.60%)
Nov 24, 2023 1.630 1.690 1.620 1.660 76,011 +0.04(+2.47%)
Nov 22, 2023 1.660 1.685 1.600 1.620 98,286 -0.03(-1.82%)
Nov 21, 2023 1.640 1.680 1.620 1.650 146,594 +0.00(+0.00%)
Nov 20, 2023 1.620 1.665 1.520 1.650 398,662 +0.03(+1.85%)
Nov 17, 2023 1.600 1.670 1.560 1.620 208,957 +0.04(+2.53%)
Nov 16, 2023 1.620 1.660 1.480 1.580 409,008 -0.08(-4.82%)
Nov 15, 2023 1.700 1.750 1.650 1.660 362,791 -0.05(-2.92%)
Nov 14, 2023 1.720 1.805 1.670 1.710 217,054 -0.01(-0.29%)
Nov 13, 2023 1.690 1.780 1.690 1.715 135,910 +0.01(+0.59%)
Nov 10, 2023 1.690 1.710 1.660 1.705 226,990 +0.02(+0.89%)
Nov 09, 2023 1.840 1.840 1.690 1.690 296,428 -0.16(-8.65%)
Nov 08, 2023 1.860 1.860 1.780 1.850 211,076 -0.01(-0.54%)
Nov 07, 2023 1.760 1.875 1.760 1.860 132,636 +0.10(+5.68%)
Nov 06, 2023 1.920 1.920 1.755 1.760 211,440 -0.12(-6.38%)
Nov 03, 2023 1.840 1.950 1.840 1.880 175,985 +0.08(+4.44%)
Nov 02, 2023 1.790 1.870 1.760 1.800 101,429 +0.02(+1.12%)
Nov 01, 2023 1.890 1.900 1.720 1.780 192,291 -0.11(-5.82%)
Oct 31, 2023 1.710 1.940 1.710 1.890 187,235 +0.16(+9.25%)
Oct 30, 2023 1.670 1.781 1.670 1.730 77,612 +0.03(+1.76%)
Oct 27, 2023 1.730 1.738 1.690 1.700 152,111 -0.01(-0.58%)
Oct 26, 2023 1.720 1.790 1.690 1.710 170,171 -0.02(-1.16%)
Oct 25, 2023 1.660 1.759 1.640 1.730 223,248 +0.07(+4.53%)
Oct 24, 2023 1.770 1.775 1.625 1.655 404,230 -0.06(-3.78%)
Oct 23, 2023 1.800 1.825 1.710 1.720 299,706 -0.14(-7.53%)
Oct 20, 2023 1.960 1.960 1.610 1.860 1,336,539 -0.14(-7.00%)
Oct 19, 2023 2.080 2.120 1.980 2.000 217,860 -0.10(-4.76%)
Oct 18, 2023 2.160 2.160 2.085 2.100 140,472 -0.08(-3.67%)
Oct 17, 2023 2.080 2.210 2.070 2.180 130,545 +0.10(+4.81%)
Oct 16, 2023 1.980 2.100 2.005 2.080 291,338 +0.12(+6.12%)
Oct 13, 2023 2.000 2.010 1.929 1.960 224,865 -0.04(-2.00%)
Oct 12, 2023 2.140 2.150 1.960 2.000 363,904 -0.16(-7.41%)
Oct 11, 2023 2.200 2.250 2.125 2.160 164,149 -0.02(-0.92%)
Oct 10, 2023 2.110 2.215 2.050 2.180 323,845 +0.05(+2.35%)
Oct 09, 2023 2.200 2.200 2.080 2.130 291,905 -0.11(-4.91%)
Oct 06, 2023 2.230 2.240 2.150 2.240 140,574 +0.00(+0.00%)
Oct 05, 2023 2.230 2.320 2.120 2.240 293,673 +0.02(+0.90%)
Oct 04, 2023 2.160 2.250 2.160 2.220 194,769 -0.02(-0.89%)
Oct 03, 2023 2.190 2.240 2.060 2.240 281,860 +0.06(+2.75%)
Oct 02, 2023 2.240 2.240 2.140 2.180 374,705 -0.10(-4.39%)
Sep 29, 2023 2.350 2.470 2.250 2.280 354,925 -0.02(-0.87%)
Sep 28, 2023 2.140 2.320 2.070 2.300 656,515 +0.19(+9.00%)
Sep 27, 2023 1.960 2.130 1.950 2.110 640,714 +0.18(+9.33%)
Sep 26, 2023 2.180 2.290 1.880 1.930 1,074,543 -0.25(-11.47%)
Sep 25, 2023 1.830 2.210 2.100 2.180 3,705,309 -1.13(-34.14%)
Sep 22, 2023 3.440 3.440 3.270 3.310 287,211 -0.09(-2.65%)
Sep 21, 2023 3.600 3.610 3.370 3.400 343,886 -0.16(-4.49%)
Sep 20, 2023 3.440 3.660 3.411 3.560 627,571 +0.17(+5.01%)
Sep 19, 2023 3.170 3.430 3.150 3.390 328,768 +0.19(+5.94%)
Sep 18, 2023 3.280 3.285 3.170 3.200 201,375 -0.11(-3.32%)
Sep 15, 2023 3.390 3.420 3.265 3.310 183,942 -0.08(-2.36%)
Sep 14, 2023 3.390 3.460 3.345 3.390 177,762 +0.01(+0.30%)
Sep 13, 2023 3.480 3.540 3.330 3.380 237,936 -0.13(-3.70%)
Sep 12, 2023 3.410 3.580 3.385 3.510 300,333 +0.10(+2.93%)
Sep 11, 2023 3.360 3.465 3.290 3.410 234,686 +0.09(+2.71%)
Sep 08, 2023 3.150 3.380 3.120 3.320 252,525 +0.16(+5.06%)
Sep 07, 2023 3.450 3.450 3.070 3.160 370,604 -0.29(-8.41%)
Sep 06, 2023 3.490 3.570 3.411 3.450 287,520 -0.01(-0.29%)
Sep 05, 2023 3.660 3.870 3.440 3.460 475,113 -0.19(-5.08%)
Sep 01, 2023 3.520 3.735 3.495 3.645 323,656 +0.12(+3.55%)
Aug 31, 2023 3.660 3.756 3.450 3.520 399,413 -0.04(-1.12%)
Aug 30, 2023 3.490 3.759 3.470 3.560 432,155 +0.09(+2.59%)
Aug 29, 2023 3.390 3.570 3.312 3.470 561,639 +0.10(+2.97%)
Aug 28, 2023 3.030 3.390 3.010 3.370 491,964 +0.36(+11.96%)
Aug 25, 2023 3.040 3.110 2.950 3.010 331,294 -0.08(-2.59%)
Aug 24, 2023 3.050 3.140 3.000 3.090 341,198 +0.02(+0.65%)
Aug 23, 2023 3.120 3.290 2.950 3.070 349,473 -0.02(-0.65%)
Aug 22, 2023 3.050 3.100 2.940 3.090 277,395 +0.00(+0.00%)
Aug 21, 2023 2.880 3.140 2.880 3.090 616,939 +0.15(+5.10%)
Aug 18, 2023 2.670 3.050 2.650 2.940 329,361 +0.17(+6.14%)
Aug 17, 2023 2.670 2.820 2.670 2.770 273,846 +0.10(+3.75%)
Aug 16, 2023 2.710 2.870 2.590 2.670 826,269 -0.08(-2.91%)
Aug 15, 2023 3.230 3.360 2.540 2.750 3,686,179 -0.05(-1.79%)
Aug 14, 2023 2.920 2.980 2.770 2.800 167,107 -0.19(-6.35%)
Aug 11, 2023 3.000 3.360 2.955 2.990 520,774 +0.00(+0.00%)
Aug 10, 2023 2.930 2.990 2.900 2.990 61,287 +0.06(+2.05%)
Aug 09, 2023 2.950 3.000 2.920 2.930 76,502 -0.04(-1.35%)
Aug 08, 2023 2.840 3.000 2.820 2.970 113,033 +0.09(+3.13%)
Aug 07, 2023 2.950 3.000 2.810 2.880 114,596 -0.04(-1.37%)
Aug 04, 2023 2.890 3.000 2.820 2.920 120,317 +0.04(+1.39%)
Aug 03, 2023 2.840 2.920 2.820 2.880 73,563 +0.02(+0.70%)
Aug 02, 2023 2.880 2.930 2.800 2.860 77,928 -0.06(-2.05%)
Aug 01, 2023 2.940 3.000 2.850 2.920 79,571 -0.03(-1.02%)
Jul 31, 2023 2.940 3.010 2.920 2.950 197,938 +0.02(+0.68%)
Jul 28, 2023 2.830 3.080 2.830 2.930 251,133 +0.12(+4.27%)
Jul 27, 2023 2.870 2.880 2.800 2.810 106,369 -0.02(-0.71%)
Jul 26, 2023 2.780 2.865 2.710 2.830 65,539 +0.05(+1.80%)
Jul 25, 2023 2.700 2.790 2.675 2.780 214,323 +0.08(+2.96%)
Jul 24, 2023 2.960 3.050 2.700 2.700 260,926 -0.27(-9.09%)
Jul 21, 2023 2.990 3.000 2.850 2.970 133,128 +0.00(+0.00%)
Jul 20, 2023 2.800 2.980 2.800 2.970 267,424 +0.16(+5.69%)
Jul 19, 2023 2.780 2.890 2.740 2.810 149,007 +0.00(+0.00%)
Jul 18, 2023 2.790 2.870 2.760 2.810 89,526 +0.04(+1.44%)
Jul 17, 2023 2.740 2.870 2.740 2.770 94,661 +0.02(+0.73%)
Jul 14, 2023 2.730 2.840 2.710 2.750 152,994 +0.01(+0.36%)
Jul 13, 2023 2.650 2.770 2.615 2.740 277,903 +0.09(+3.40%)
Jul 12, 2023 2.750 2.780 2.610 2.650 329,402 -0.08(-2.93%)
Jul 11, 2023 2.840 2.870 2.710 2.730 196,462 -0.10(-3.53%)
Jul 10, 2023 2.800 2.885 2.790 2.830 175,397 +0.01(+0.35%)
Jul 07, 2023 2.830 2.900 2.790 2.820 183,076 -0.05(-1.74%)
Jul 06, 2023 3.010 3.020 2.810 2.870 304,030 -0.14(-4.65%)
Jul 05, 2023 3.140 3.210 3.010 3.010 221,707 -0.10(-3.22%)
Jul 03, 2023 2.960 3.130 2.946 3.110 308,665 +0.16(+5.42%)
Jun 30, 2023 3.030 3.030 2.850 2.950 245,174 -0.07(-2.32%)
Jun 29, 2023 3.010 3.100 2.991 3.020 312,530 +0.00(+0.17%)
Jun 28, 2023 2.780 3.040 2.740 3.015 424,651 +0.25(+8.84%)
Jun 27, 2023 2.820 2.820 2.690 2.770 436,184 -0.03(-1.07%)
Jun 26, 2023 2.840 2.870 2.710 2.800 243,401 -0.05(-1.75%)
Jun 23, 2023 2.760 2.969 2.752 2.850 260,073 +0.06(+2.15%)
Jun 22, 2023 2.720 2.860 2.670 2.790 187,737 +0.07(+2.57%)
Jun 21, 2023 2.880 2.880 2.710 2.720 320,493 -0.05(-1.81%)
Jun 20, 2023 2.650 2.820 2.620 2.770 242,546 +0.08(+2.97%)
Jun 16, 2023 2.740 2.780 2.620 2.690 453,239 -0.05(-1.82%)
Jun 15, 2023 2.710 2.820 2.680 2.740 197,484 -0.24(-8.05%)
May 08, 2023 3.000 3.168 2.950 2.980 623,069 -0.01(-0.33%)
May 05, 2023 3.070 3.070 2.950 2.990 490,759 -0.04(-1.32%)
May 04, 2023 3.080 3.225 2.980 3.030 592,230 -0.02(-0.66%)
May 03, 2023 3.050 3.100 2.980 3.050 187,245 +0.00(+0.00%)
May 02, 2023 3.060 3.070 2.990 3.050 370,352 -0.05(-1.61%)
May 01, 2023 3.150 3.220 3.010 3.100 526,571 -0.05(-1.59%)
Apr 28, 2023 3.010 3.305 3.010 3.150 793,094 +0.09(+2.94%)
Apr 27, 2023 3.020 3.065 2.900 3.060 544,433 +0.06(+2.00%)
Apr 26, 2023 2.870 3.070 2.840 3.000 591,827 +0.16(+5.63%)
Apr 25, 2023 3.000 3.000 2.800 2.840 742,487 -0.18(-5.96%)
Apr 24, 2023 3.210 3.230 3.000 3.020 568,251 -0.15(-4.73%)
Apr 21, 2023 3.130 3.240 3.090 3.170 345,123 +0.03(+0.96%)
Apr 20, 2023 3.180 3.250 3.100 3.140 405,677 -0.05(-1.57%)
Apr 19, 2023 3.180 3.390 3.130 3.190 737,350 -0.05(-1.54%)
Apr 18, 2023 3.190 3.250 3.040 3.240 680,293 +0.07(+2.21%)
Apr 17, 2023 3.140 3.320 3.110 3.170 1,087,126 +0.03(+0.96%)
Apr 14, 2023 3.000 3.209 2.970 3.140 791,392 +0.11(+3.63%)
Apr 13, 2023 3.080 3.370 2.960 3.030 1,257,163 -0.05(-1.62%)
Apr 12, 2023 3.250 3.270 3.050 3.080 939,064 -0.17(-5.23%)
Apr 11, 2023 3.300 3.390 3.232 3.250 619,769 -0.05(-1.52%)
Apr 10, 2023 3.430 3.470 3.110 3.300 1,712,525 -0.17(-4.90%)
Apr 06, 2023 3.560 3.799 3.410 3.470 1,891,526 -0.09(-2.53%)
Apr 05, 2023 3.390 3.740 3.260 3.560 1,879,140 +0.04(+1.14%)
Apr 04, 2023 3.720 3.838 3.370 3.520 3,085,055 -0.15(-4.09%)
Apr 03, 2023 3.030 3.800 3.020 3.670 7,823,353 +0.67(+22.33%)
Mar 31, 2023 3.050 3.100 2.650 3.000 9,756,886 +0.06(+2.04%)
Mar 30, 2023 2.870 2.970 2.420 2.940 52,774,448 +1.27(+76.05%)
Mar 29, 2023 1.850 1.850 1.600 1.670 212,666 -0.15(-8.24%)
Mar 28, 2023 1.640 1.830 1.630 1.820 231,013 +0.09(+5.20%)
Mar 27, 2023 1.880 1.900 1.540 1.730 637,134 -0.14(-7.49%)
Mar 24, 2023 1.750 1.960 1.725 1.870 680,874 +0.07(+3.60%)
Mar 23, 2023 2.200 2.200 1.510 1.805 2,866,120 -0.20(-9.75%)
Mar 22, 2023 1.660 2.280 1.660 2.000 14,579,472 +0.44(+28.21%)
Mar 21, 2023 1.220 1.590 1.220 1.560 939,124 +0.41(+35.65%)
Mar 20, 2023 1.190 1.200 1.150 1.150 30,872 +0.00(+0.00%)
Mar 17, 2023 1.260 1.300 1.150 1.150 114,927 -0.13(-10.16%)
Mar 16, 2023 1.270 1.310 1.250 1.280 37,531 +0.00(+0.00%)
Mar 15, 2023 1.280 1.330 1.250 1.280 45,582 -0.03(-2.29%)
Mar 14, 2023 1.320 1.400 1.310 1.310 63,746 +0.02(+1.55%)
Mar 13, 2023 1.330 1.390 1.240 1.290 186,983 -0.04(-3.01%)
Mar 10, 2023 1.550 1.550 1.330 1.330 241,101 -0.19(-12.50%)
Mar 09, 2023 1.620 1.675 1.495 1.520 96,115 -0.12(-7.32%)
Mar 08, 2023 1.710 1.710 1.640 1.640 43,855 -0.05(-2.96%)
Mar 07, 2023 1.670 1.810 1.670 1.690 54,702 +0.00(+0.00%)
Mar 06, 2023 1.780 1.790 1.660 1.690 51,997 -0.07(-3.98%)
Mar 03, 2023 1.730 1.790 1.600 1.760 145,141 +0.03(+1.73%)
Mar 02, 2023 1.750 1.883 1.670 1.730 164,161 +0.00(+0.00%)
Mar 01, 2023 1.600 2.000 1.590 1.730 868,151 +0.24(+16.11%)
Feb 28, 2023 1.480 1.590 1.480 1.490 46,641 +0.02(+1.36%)
Feb 27, 2023 1.470 1.540 1.470 1.470 17,304 +0.01(+0.68%)
Feb 24, 2023 1.530 1.560 1.460 1.460 40,216 -0.04(-2.67%)
Feb 23, 2023 1.500 1.580 1.500 1.500 49,861 -0.02(-1.32%)
Feb 22, 2023 1.540 1.560 1.520 1.520 22,803 -0.02(-1.30%)
Feb 21, 2023 1.550 1.590 1.532 1.540 69,388 +0.01(+0.65%)
Feb 17, 2023 1.530 1.570 1.530 1.530 49,715 -0.01(-0.65%)
Feb 16, 2023 1.570 1.590 1.540 1.540 27,512 -0.05(-3.14%)
Feb 15, 2023 1.550 1.610 1.537 1.590 23,367 +0.04(+2.58%)
Feb 14, 2023 1.560 1.630 1.540 1.550 78,287 -0.01(-0.96%)
Feb 13, 2023 1.590 1.590 1.560 1.565 39,955 -0.02(-0.95%)
Feb 10, 2023 1.560 1.590 1.558 1.580 45,429 +0.03(+1.94%)
Feb 09, 2023 1.590 1.630 1.530 1.550 63,185 -0.05(-3.13%)
Feb 08, 2023 1.570 1.630 1.544 1.600 68,440 +0.03(+1.92%)
Feb 07, 2023 1.560 1.610 1.560 1.570 74,286 -0.05(-3.08%)
Feb 06, 2023 1.650 1.680 1.600 1.620 119,073 -0.06(-3.58%)
Feb 03, 2023 1.730 1.736 1.680 1.680 60,530 -0.06(-3.45%)
Feb 02, 2023 1.710 1.792 1.710 1.740 88,908 +0.03(+1.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.