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 (%)
Oct 29, 2021 5.060 5.220 4.980 5.010 77,262 -0.09(-1.76%)
Oct 28, 2021 5.090 5.140 5.044 5.100 32,946 +0.02(+0.39%)
Oct 27, 2021 5.020 5.110 4.960 5.080 87,235 +0.02(+0.40%)
Oct 26, 2021 5.060 5.060 84,596 +0.04(+0.80%)
Oct 25, 2021 5.130 5.150 4.953 5.020 175,773 -0.16(-3.09%)
Oct 22, 2021 5.490 5.490 5.160 5.180 136,777 -0.27(-4.95%)
Oct 21, 2021 5.300 5.490 5.220 5.450 138,045 +0.20(+3.81%)
Oct 20, 2021 5.270 5.280 5.170 5.250 87,914 +0.00(+0.00%)
Oct 19, 2021 5.490 5.490 5.220 5.250 138,316 -0.24(-4.37%)
Oct 18, 2021 5.510 5.540 5.431 5.490 133,990 -0.08(-1.44%)
Oct 15, 2021 5.550 5.600 5.460 5.570 110,518 +0.05(+0.91%)
Oct 14, 2021 5.540 5.630 5.500 5.520 133,881 +0.04(+0.73%)
Oct 13, 2021 5.300 5.485 5.290 5.480 105,720 +0.15(+2.81%)
Oct 12, 2021 5.280 5.400 5.270 5.330 90,250 -0.03(-0.56%)
Oct 11, 2021 5.100 5.435 5.080 5.360 181,635 +0.22(+4.28%)
Oct 08, 2021 5.210 5.210 5.060 5.140 155,265 -0.03(-0.58%)
Oct 07, 2021 4.980 5.245 4.900 5.170 398,972 +0.23(+4.66%)
Oct 06, 2021 4.960 5.030 4.930 4.940 313,477 -0.13(-2.56%)
Oct 05, 2021 5.030 5.235 4.930 5.070 299,581 +0.06(+1.20%)
Oct 04, 2021 5.140 5.140 4.965 5.010 312,918 -0.16(-3.09%)
Oct 01, 2021 5.230 5.330 5.130 5.170 149,624 -0.13(-2.45%)
Sep 30, 2021 5.350 5.415 5.270 5.300 124,439 -0.04(-0.75%)
Sep 29, 2021 5.520 5.540 5.260 5.340 163,841 -0.14(-2.55%)
Sep 28, 2021 5.690 5.690 5.450 5.480 183,718 -0.25(-4.36%)
Sep 27, 2021 5.730 5.790 5.590 5.730 164,323 +0.15(+2.69%)
Sep 24, 2021 5.590 5.670 5.550 5.580 110,271 -0.02(-0.36%)
Sep 23, 2021 5.700 5.700 5.470 5.600 288,008 -0.09(-1.58%)
Sep 22, 2021 5.900 6.000 5.620 5.690 325,996 -0.02(-0.35%)
Sep 21, 2021 5.720 5.840 5.710 5.710 94,770 +0.01(+0.18%)
Sep 20, 2021 5.850 5.925 5.690 5.700 209,819 -0.37(-6.10%)
Sep 17, 2021 5.880 6.080 5.840 6.070 98,777 +0.16(+2.71%)
Sep 16, 2021 5.940 5.945 5.820 5.910 135,475 +0.01(+0.17%)
Sep 15, 2021 6.000 6.040 5.900 5.900 117,201 -0.07(-1.17%)
Sep 14, 2021 6.230 6.250 5.940 5.970 237,550 -0.26(-4.17%)
Sep 13, 2021 6.730 6.740 6.160 6.230 267,058 -0.52(-7.70%)
Sep 10, 2021 6.780 6.810 6.645 6.750 131,733 -0.06(-0.88%)
Sep 09, 2021 6.510 6.880 6.510 6.810 133,961 +0.24(+3.65%)
Sep 08, 2021 6.520 6.600 6.410 6.570 124,438 -0.01(-0.15%)
Sep 07, 2021 6.690 6.820 6.515 6.580 89,790 -0.07(-1.05%)
Sep 03, 2021 6.640 6.700 6.500 6.650 86,277 -0.02(-0.30%)
Sep 02, 2021 6.440 6.710 6.360 6.670 153,298 +0.31(+4.87%)
Sep 01, 2021 6.470 6.620 6.330 6.360 151,365 -0.16(-2.45%)
Aug 31, 2021 6.370 6.540 6.271 6.520 70,019 +0.17(+2.68%)
Aug 30, 2021 6.430 6.510 6.310 6.350 74,415 -0.05(-0.78%)
Aug 27, 2021 6.230 6.530 6.230 6.400 136,578 +0.21(+3.39%)
Aug 26, 2021 6.240 6.490 6.140 6.190 113,298 -0.07(-1.12%)
Aug 25, 2021 6.330 6.500 6.220 6.260 126,025 -0.10(-1.57%)
Aug 24, 2021 6.080 6.380 6.080 6.360 137,199 +0.28(+4.61%)
Aug 23, 2021 5.870 6.120 5.870 6.080 196,863 +0.21(+3.58%)
Aug 20, 2021 5.690 6.020 5.570 5.870 247,441 +0.05(+0.86%)
Aug 19, 2021 6.190 6.280 5.780 5.820 342,539 -0.48(-7.62%)
Aug 18, 2021 6.080 6.350 6.050 6.300 194,556 +0.18(+2.94%)
Aug 17, 2021 6.310 6.310 6.061 6.120 152,075 -0.25(-3.92%)
Aug 16, 2021 6.180 6.500 6.090 6.370 216,314 +0.11(+1.76%)
Aug 13, 2021 6.410 6.410 6.100 6.260 268,841 -0.11(-1.73%)
Aug 12, 2021 6.420 6.460 6.180 6.370 184,002 -0.07(-1.09%)
Aug 11, 2021 6.560 6.565 6.340 6.440 192,794 -0.15(-2.28%)
Aug 10, 2021 6.750 6.790 6.550 6.590 226,430 -0.25(-3.65%)
Aug 09, 2021 6.830 6.935 6.750 6.840 125,396 -0.08(-1.16%)
Aug 06, 2021 6.920 6.960 6.780 6.920 131,835 -0.06(-0.86%)
Aug 05, 2021 6.630 6.980 6.594 6.980 257,038 +0.33(+4.96%)
Aug 04, 2021 6.860 6.940 6.569 6.650 189,117 -0.26(-3.76%)
Aug 03, 2021 6.870 6.910 6.760 6.910 149,789 +0.04(+0.58%)
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.