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 )

2.770 +0.360 (+14.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.020 2.290 2.010 2.110 222,731 +0.05(+2.43%)
May 27, 2022 1.870 2.070 1.870 2.060 157,739 +0.18(+9.57%)
May 26, 2022 1.910 1.950 1.840 1.880 79,574 -0.02(-1.05%)
May 25, 2022 1.880 1.910 1.830 1.900 148,759 -0.03(-1.55%)
May 24, 2022 2.000 2.010 1.900 1.930 142,689 -0.14(-6.76%)
May 23, 2022 2.150 2.150 2.050 2.070 68,763 -0.05(-2.36%)
May 20, 2022 2.100 2.210 2.055 2.120 119,395 +0.02(+0.95%)
May 19, 2022 2.090 2.190 2.060 2.100 87,825 -0.02(-0.94%)
May 18, 2022 2.130 2.210 2.060 2.120 382,573 -0.02(-0.93%)
May 17, 2022 2.120 2.200 2.080 2.140 214,354 +0.05(+2.39%)
May 16, 2022 2.130 2.195 2.030 2.090 209,546 +0.02(+0.97%)
May 13, 2022 1.930 2.070 1.929 2.070 292,367 +0.20(+10.70%)
May 12, 2022 1.810 1.980 1.810 1.870 269,977 +0.00(+0.00%)
May 11, 2022 1.950 2.070 1.850 1.870 176,101 -0.11(-5.56%)
May 10, 2022 1.960 2.020 1.890 1.980 242,739 +0.01(+0.51%)
May 09, 2022 2.220 2.222 1.930 1.970 388,580 -0.27(-12.05%)
May 06, 2022 2.410 2.410 2.210 2.240 225,776 -0.19(-7.82%)
May 05, 2022 2.610 2.650 2.400 2.430 161,944 -0.18(-6.90%)
May 04, 2022 2.720 2.720 2.460 2.610 253,713 -0.11(-4.04%)
May 03, 2022 2.660 2.760 2.630 2.720 236,210 +0.03(+1.12%)
May 02, 2022 2.700 2.730 2.560 2.690 192,389 +0.02(+0.75%)
Apr 29, 2022 2.550 2.720 2.510 2.670 473,764 +0.09(+3.49%)
Apr 28, 2022 2.430 2.650 2.335 2.580 614,348 +0.27(+11.69%)
Apr 27, 2022 2.360 2.360 2.190 2.310 415,095 +0.01(+0.43%)
Apr 26, 2022 2.390 2.410 2.270 2.300 252,876 -0.10(-4.17%)
Apr 25, 2022 2.310 2.440 2.170 2.400 583,142 +0.07(+3.00%)
Apr 22, 2022 2.560 2.630 2.300 2.330 3,133,410 -0.81(-25.80%)
Apr 21, 2022 3.150 3.200 3.110 3.140 465,803 +0.01(+0.32%)
Apr 20, 2022 3.260 3.260 3.120 3.130 185,565 -0.14(-4.28%)
Apr 19, 2022 3.220 3.300 3.220 3.270 109,855 +0.01(+0.31%)
Apr 18, 2022 3.310 3.310 3.200 3.260 196,168 -0.09(-2.69%)
Apr 14, 2022 3.360 3.400 3.260 3.350 234,112 -0.05(-1.47%)
Apr 13, 2022 3.420 3.420 3.330 3.400 121,970 +0.00(+0.00%)
Apr 12, 2022 3.410 3.465 3.330 3.400 132,228 +0.02(+0.59%)
Apr 11, 2022 3.570 3.590 3.330 3.380 295,389 -0.21(-5.85%)
Apr 08, 2022 3.660 3.660 3.490 3.590 109,023 -0.01(-0.28%)
Apr 07, 2022 3.780 3.780 3.570 3.600 134,516 -0.18(-4.76%)
Apr 06, 2022 3.800 3.807 3.670 3.780 134,858 -0.05(-1.31%)
Apr 05, 2022 3.840 3.870 3.780 3.830 124,223 +0.00(+0.00%)
Apr 04, 2022 3.930 3.950 3.820 3.830 164,288 -0.04(-1.03%)
Apr 01, 2022 3.960 3.960 3.660 3.870 389,966 -0.04(-1.02%)
Mar 31, 2022 4.000 4.040 3.830 3.910 219,156 -0.11(-2.74%)
Mar 30, 2022 4.090 4.100 3.900 4.020 252,106 -0.07(-1.71%)
Mar 29, 2022 4.400 4.400 3.820 4.090 846,556 -0.61(-12.98%)
Mar 28, 2022 4.880 4.920 4.570 4.700 305,932 -0.12(-2.49%)
Mar 25, 2022 4.860 4.901 4.630 4.820 166,047 -0.04(-0.82%)
Mar 24, 2022 4.920 4.950 4.765 4.860 114,515 +0.02(+0.41%)
Mar 23, 2022 4.980 5.147 4.820 4.840 171,130 -0.17(-3.39%)
Mar 22, 2022 4.860 5.090 4.750 5.010 172,019 +0.15(+3.09%)
Mar 21, 2022 5.070 5.070 4.750 4.860 181,388 -0.19(-3.76%)
Mar 18, 2022 4.800 5.140 4.760 5.050 351,919 +0.17(+3.48%)
Mar 17, 2022 4.520 4.970 4.520 4.880 498,028 +0.30(+6.55%)
Mar 16, 2022 4.090 4.740 4.020 4.580 2,064,489 +0.54(+13.37%)
Mar 15, 2022 3.990 4.150 3.920 4.040 108,158 +0.05(+1.25%)
Mar 14, 2022 4.000 4.000 3.770 3.990 122,631 +0.02(+0.50%)
Mar 11, 2022 4.070 4.110 3.890 3.970 100,069 -0.02(-0.50%)
Mar 10, 2022 3.770 4.010 3.770 3.990 81,690 +0.17(+4.45%)
Mar 09, 2022 3.690 3.870 3.580 3.820 183,774 +0.26(+7.30%)
Mar 08, 2022 3.670 3.811 3.340 3.560 409,512 -0.15(-4.04%)
Mar 07, 2022 3.870 3.910 3.660 3.710 400,942 -0.16(-4.13%)
Mar 04, 2022 3.970 3.980 3.840 3.870 127,666 -0.10(-2.52%)
Mar 03, 2022 4.110 4.110 3.935 3.970 119,037 -0.10(-2.46%)
Mar 02, 2022 4.010 4.220 3.930 4.070 129,078 +0.06(+1.50%)
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.