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, 2023 1.730 1.840 1.730 1.835 107,220 +0.08(+4.86%)
Jan 30, 2023 1.760 1.760 1.673 1.750 119,559 +0.01(+0.57%)
Jan 27, 2023 1.740 1.800 1.720 1.740 45,798 -0.01(-0.57%)
Jan 26, 2023 1.750 1.800 1.722 1.750 77,369 +0.03(+1.74%)
Jan 25, 2023 1.680 1.729 1.680 1.720 59,031 +0.01(+0.73%)
Jan 24, 2023 1.700 1.730 1.660 1.708 54,381 +0.01(+0.45%)
Jan 23, 2023 1.680 1.750 1.660 1.700 44,382 +0.02(+1.19%)
Jan 20, 2023 1.670 1.700 1.640 1.680 29,030 +0.04(+2.44%)
Jan 19, 2023 1.690 1.690 1.610 1.640 73,675 -0.05(-2.96%)
Jan 18, 2023 1.820 1.845 1.690 1.690 68,855 -0.13(-7.14%)
Jan 17, 2023 1.870 1.910 1.740 1.820 93,828 -0.06(-3.19%)
Jan 13, 2023 1.820 2.000 1.820 1.880 150,587 +0.05(+2.73%)
Jan 12, 2023 1.840 1.850 1.791 1.830 102,588 +0.04(+2.23%)
Jan 11, 2023 1.690 1.840 1.641 1.790 84,140 +0.01(+0.28%)
Jan 10, 2023 1.650 1.790 1.640 1.785 59,391 +0.11(+6.89%)
Jan 09, 2023 1.680 1.750 1.650 1.670 105,434 +0.02(+1.21%)
Jan 06, 2023 1.550 1.706 1.540 1.650 119,239 +0.06(+3.77%)
Jan 05, 2023 1.580 1.600 1.530 1.590 60,797 +0.01(+0.63%)
Jan 04, 2023 1.450 1.582 1.450 1.580 116,661 +0.14(+9.72%)
Jan 03, 2023 1.580 1.643 1.430 1.440 116,969 -0.12(-7.69%)
Dec 30, 2022 1.430 1.560 1.420 1.560 265,519 +0.09(+6.48%)
Dec 29, 2022 1.450 1.520 1.450 1.465 95,267 +0.01(+0.34%)
Dec 28, 2022 1.450 1.540 1.445 1.460 142,682 -0.06(-3.95%)
Dec 27, 2022 1.530 1.550 1.492 1.520 154,739 -0.04(-2.56%)
Dec 23, 2022 1.600 1.600 1.550 1.560 149,457 -0.04(-2.50%)
Dec 22, 2022 1.700 1.780 1.540 1.600 210,317 -0.14(-8.05%)
Dec 21, 2022 1.710 1.930 1.710 1.740 116,972 +0.04(+2.35%)
Dec 20, 2022 1.810 1.811 1.630 1.700 146,011 -0.09(-5.29%)
Dec 19, 2022 1.900 1.930 1.780 1.795 191,032 -0.12(-6.51%)
Dec 16, 2022 1.950 2.060 1.890 1.920 75,276 -0.03(-1.54%)
Dec 15, 2022 2.010 2.090 1.950 1.950 102,267 -0.11(-5.34%)
Dec 14, 2022 2.150 2.190 2.050 2.060 164,121 -0.09(-4.19%)
Dec 13, 2022 2.180 2.220 2.110 2.150 52,124 +0.03(+1.42%)
Dec 12, 2022 2.070 2.260 2.070 2.120 152,023 +0.00(+0.00%)
Dec 09, 2022 1.850 2.280 1.850 2.120 313,352 +0.23(+12.17%)
Dec 08, 2022 1.850 1.910 1.800 1.890 56,124 +0.06(+3.28%)
Dec 07, 2022 1.870 1.980 1.810 1.830 89,333 +0.01(+0.55%)
Dec 06, 2022 2.100 2.130 1.810 1.820 383,302 -0.29(-13.74%)
Dec 05, 2022 2.390 2.390 2.000 2.110 116,678 -0.19(-8.26%)
Dec 02, 2022 2.130 2.310 2.130 2.300 131,330 +0.18(+8.49%)
Dec 01, 2022 2.280 2.320 2.050 2.120 434,038 -0.24(-10.17%)
Nov 30, 2022 2.440 2.440 2.250 2.360 212,240 -0.02(-0.84%)
Nov 29, 2022 2.490 2.490 2.349 2.380 222,271 -0.07(-2.86%)
Nov 28, 2022 2.420 2.499 2.420 2.450 122,213 +0.00(+0.00%)
Nov 25, 2022 2.450 2.470 2.430 2.450 100,462 +0.00(+0.00%)
Nov 23, 2022 2.430 2.470 2.410 2.450 85,131 -0.01(-0.41%)
Nov 22, 2022 2.560 2.560 2.400 2.460 148,855 -0.03(-1.20%)
Nov 21, 2022 2.270 2.520 2.260 2.490 245,259 +0.22(+9.69%)
Nov 18, 2022 2.070 2.340 2.070 2.270 329,357 +0.21(+10.19%)
Nov 17, 2022 2.010 2.084 1.990 2.060 152,059 +0.04(+1.98%)
Nov 16, 2022 1.970 2.050 1.970 2.020 74,255 +0.00(+0.00%)
Nov 15, 2022 2.050 2.050 1.980 2.020 125,342 +0.06(+3.06%)
Nov 14, 2022 1.970 2.050 1.930 1.960 56,119 -0.01(-0.51%)
Nov 11, 2022 1.910 2.000 1.910 1.970 91,104 +0.06(+3.14%)
Nov 10, 2022 1.910 1.970 1.850 1.910 174,136 +0.11(+6.11%)
Nov 09, 2022 2.200 2.250 1.760 1.800 375,686 -0.44(-19.64%)
Nov 08, 2022 2.280 2.280 2.200 2.240 51,814 +0.01(+0.45%)
Nov 07, 2022 2.250 2.308 2.210 2.230 42,300 +0.00(+0.00%)
Nov 04, 2022 2.290 2.300 2.170 2.230 88,927 -0.03(-1.33%)
Nov 03, 2022 2.200 2.310 2.200 2.260 104,293 +0.06(+2.73%)
Nov 02, 2022 2.200 2.270 2.190 2.200 82,246 -0.03(-1.35%)
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.