Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Scynexis Inc (NQ: SCYX )

1.660 -0.020 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.680 1.730 1.660 1.660 187,077 -0.02(-1.19%)
Aug 22, 2024 1.770 1.784 1.680 1.680 84,232 -0.10(-5.62%)
Aug 21, 2024 1.740 1.790 1.740 1.780 120,722 +0.01(+0.56%)
Aug 20, 2024 1.700 1.790 1.700 1.770 93,489 +0.04(+2.31%)
Aug 19, 2024 1.730 1.765 1.680 1.730 87,009 +0.00(+0.00%)
Aug 16, 2024 1.700 1.790 1.700 1.730 96,096 +0.00(+0.00%)
Aug 15, 2024 1.660 1.770 1.660 1.730 102,488 +0.08(+4.85%)
Aug 14, 2024 1.740 1.750 1.620 1.650 110,191 -0.08(-4.62%)
Aug 13, 2024 1.800 1.800 1.710 1.730 118,091 -0.03(-1.70%)
Aug 12, 2024 1.760 1.820 1.750 1.760 124,952 +0.00(+0.00%)
Aug 09, 2024 1.890 1.900 1.750 1.760 145,673 -0.15(-7.85%)
Aug 08, 2024 1.870 1.930 1.840 1.910 91,451 +0.05(+2.69%)
Aug 07, 2024 1.930 1.940 1.840 1.860 135,308 -0.08(-4.12%)
Aug 06, 2024 1.960 2.000 1.890 1.940 82,491 +0.01(+0.78%)
Aug 05, 2024 1.900 1.960 1.820 1.925 232,205 -0.01(-0.77%)
Aug 02, 2024 1.950 1.970 1.880 1.940 170,722 -0.10(-4.90%)
Aug 01, 2024 2.110 2.130 2.020 2.040 134,820 -0.09(-4.23%)
Jul 31, 2024 2.120 2.210 2.050 2.130 88,249 +0.01(+0.47%)
Jul 30, 2024 2.200 2.200 2.050 2.120 179,060 -0.03(-1.62%)
Jul 29, 2024 2.140 2.200 2.120 2.155 76,224 +0.04(+2.13%)
Jul 26, 2024 2.110 2.140 2.091 2.110 36,019 +0.02(+1.20%)
Jul 25, 2024 2.070 2.120 2.010 2.085 75,117 +0.06(+3.22%)
Jul 24, 2024 2.220 2.260 2.010 2.020 173,835 -0.20(-9.01%)
Jul 23, 2024 2.200 2.280 2.120 2.220 175,025 +0.10(+4.47%)
Jul 22, 2024 2.140 2.160 1.980 2.125 135,570 -0.00(-0.23%)
Jul 19, 2024 2.070 2.150 2.000 2.130 53,926 +0.04(+1.91%)
Jul 18, 2024 2.180 2.230 2.060 2.090 114,453 -0.08(-3.69%)
Jul 17, 2024 2.200 2.270 2.150 2.170 66,043 -0.06(-2.69%)
Jul 16, 2024 2.200 2.290 2.200 2.230 139,641 +0.05(+2.29%)
Jul 15, 2024 2.220 2.240 2.160 2.180 116,387 -0.02(-0.91%)
Jul 12, 2024 2.270 2.289 2.080 2.200 169,449 -0.02(-0.90%)
Jul 11, 2024 1.990 2.250 1.983 2.220 344,334 +0.25(+12.69%)
Jul 10, 2024 1.930 2.020 1.930 1.970 69,240 +0.01(+0.51%)
Jul 09, 2024 1.920 1.990 1.880 1.960 141,425 +0.04(+2.08%)
Jul 08, 2024 1.900 1.920 1.830 1.920 124,537 +0.05(+2.67%)
Jul 05, 2024 1.940 1.960 1.800 1.870 153,388 -0.07(-3.61%)
Jul 03, 2024 1.960 1.960 1.920 1.940 38,550 -0.01(-0.51%)
Jul 02, 2024 1.930 2.020 1.900 1.950 110,230 +0.00(+0.00%)
Jul 01, 2024 2.040 2.050 1.900 1.950 136,586 -0.05(-2.50%)
Jun 28, 2024 2.040 2.070 1.940 2.000 105,631 -0.03(-1.48%)
Jun 27, 2024 2.040 2.120 1.980 2.030 110,731 +0.02(+1.00%)
Jun 26, 2024 1.850 2.040 1.837 2.010 121,419 +0.12(+6.35%)
Jun 25, 2024 1.860 1.950 1.850 1.890 113,605 -0.01(-0.53%)
Jun 24, 2024 1.950 1.980 1.900 1.900 119,753 -0.05(-2.56%)
Jun 21, 2024 1.850 1.950 1.750 1.950 247,369 +0.07(+3.72%)
Jun 20, 2024 1.880 1.940 1.800 1.880 106,459 -0.01(-0.53%)
Jun 18, 2024 2.000 2.065 1.880 1.890 156,671 -0.12(-5.97%)
Jun 17, 2024 2.000 2.080 1.950 2.010 240,110 -0.03(-1.47%)
Jun 14, 2024 2.150 2.150 1.910 2.040 262,955 -0.09(-4.23%)
Jun 13, 2024 2.170 2.180 2.070 2.130 117,277 -0.04(-1.62%)
Jun 12, 2024 2.290 2.290 2.130 2.165 81,624 -0.04(-2.04%)
Jun 11, 2024 2.060 2.230 2.060 2.210 111,591 +0.14(+6.76%)
Jun 10, 2024 2.200 2.209 2.050 2.070 253,801 -0.15(-6.76%)
Jun 07, 2024 2.260 2.310 2.200 2.220 81,783 -0.07(-3.06%)
Jun 06, 2024 2.310 2.370 2.230 2.290 155,680 -0.04(-1.72%)
Jun 05, 2024 2.450 2.450 2.280 2.330 190,875 -0.10(-4.12%)
Jun 04, 2024 2.390 2.440 2.274 2.430 162,149 +0.05(+2.10%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.