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 (%)
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%)
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.