Scynexis Inc (SCYX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 19.8529411765 | 1.36 | 1.66 | 1.36 | 168783 | 1.58184651 | CS |
| 4 | -0.05 | -2.97619047619 | 1.68 | 1.73 | 1.26 | 181139 | 1.46813462 | CS |
| 12 | -0.41 | -20.0980392157 | 2.04 | 2.29 | 1.26 | 139703 | 1.76332634 | CS |
| 26 | 0.18 | 12.4137931034 | 1.45 | 3.07 | 1.26 | 192985 | 1.93886411 | CS |
| 52 | -1.81 | -52.6162790698 | 3.44 | 3.66 | 1.26 | 234437 | 1.94291905 | CS |
| 156 | -4.22 | -72.1367521368 | 5.85 | 8.1 | 1.15 | 366398 | 3.02274592 | CS |
| 260 | 0.46 | 39.3162393162 | 1.17 | 11.3 | 0.5 | 459061 | 3.229083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.56 | 121405 |
| 1726785300 | 1.6299999 | 0.06 | 3.82 | 1.62 | 1.6399999 | 1.5701 | 144427 |
| 1726698900 | 1.57 | -0.02 | -1.26 | 1.59 | 1.65 | 1.55 | 162636 |
| 1726612500 | 1.59 | -0.04 | -2.45 | 1.62 | 1.65 | 1.58 | 82282 |
| 1726526100 | 1.6299999 | 0.17 | 11.64 | 1.46 | 1.66 | 1.46 | 292289 |
| 1726266900 | 1.46 | 0.12 | 8.96 | 1.36 | 1.47 | 1.36 | 162283 |
| 1726180500 | 1.34 | -0.06 | -4.29 | 1.42 | 1.4225 | 1.33 | 150992 |
| 1726094100 | 1.4 | 0.03 | 2.19 | 1.37 | 1.41 | 1.34 | 167134 |
| 1726007700 | 1.37 | 0.03 | 2.24 | 1.32 | 1.385 | 1.32 | 62028 |
| 1725921300 | 1.34 | 0.07 | 5.51 | 1.27 | 1.3693 | 1.27 | 199292 |
| 1725662100 | 1.27 | -0.07 | -5.22 | 1.345 | 1.35 | 1.26 | 151423 |
| 1725575700 | 1.34 | -0.06 | -4.29 | 1.41 | 1.43 | 1.33 | 314322 |
| 1725489300 | 1.4 | 0.03 | 2.19 | 1.37 | 1.425 | 1.37 | 87058 |
| 1725402900 | 1.37 | -0.09 | -6.16 | 1.43 | 1.49 | 1.36 | 218055 |
| 1725057300 | 1.46 | 0 | 0.00 | 1.45 | 1.54 | 1.42 | 243246 |
| 1724970900 | 1.46 | -0.01 | -0.34 | 1.47 | 1.52 | 1.44 | 110021 |
| 1724884500 | 1.465 | -0.02 | -1.01 | 1.5 | 1.56 | 1.44 | 201104 |
| 1724798100 | 1.48 | -0.09 | -5.73 | 1.57 | 1.6085 | 1.47 | 221016 |
| 1724711700 | 1.57 | -0.09 | -5.42 | 1.66 | 1.6866 | 1.57 | 285354 |
| 1724452500 | 1.66 | -0.02 | -1.19 | 1.68 | 1.73 | 1.66 | 186677 |
| 1724366100 | 1.68 | -0.1 | -5.62 | 1.77 | 1.7836 | 1.68 | 84232 |
| 1724279700 | 1.78 | 0.01 | 0.56 | 1.74 | 1.79 | 1.74 | 120722 |
| 1724193300 | 1.77 | 0.04 | 2.31 | 1.7 | 1.79 | 1.7 | 93489 |
| 1724106900 | 1.73 | 0.01 | 0.58 | 1.73 | 1.765 | 1.68 | 87009 |
| 1723847700 | 1.72 | -0.01 | -0.58 | 1.7201 | 1.79 | 1.7 | 90267 |
| 1723761300 | 1.73 | 0.08 | 4.85 | 1.66 | 1.77 | 1.66 | 102488 |
| 1723674900 | 1.65 | -0.08 | -4.62 | 1.74 | 1.75 | 1.62 | 110191 |
| 1723588500 | 1.73 | -0.03 | -1.70 | 1.7602 | 1.8 | 1.71 | 116790 |
| 1723502100 | 1.76 | 0 | 0.00 | 1.76 | 1.82 | 1.75 | 124952 |
| 1723242900 | 1.76 | -0.15 | -7.85 | 1.89 | 1.9 | 1.75 | 145673 |
| 1723156500 | 1.91 | 0.05 | 2.69 | 1.87 | 1.93 | 1.84 | 91450 |
| 1723070100 | 1.86 | -0.08 | -4.12 | 1.96 | 1.96 | 1.84 | 135308 |
| 1722983700 | 1.94 | 0.01 | 0.78 | 1.96 | 2 | 1.89 | 82491 |
| 1722897300 | 1.925 | -0.02 | -0.77 | 1.88 | 1.96 | 1.82 | 210045 |
| 1722638100 | 1.94 | -0.1 | -4.90 | 1.95 | 1.97 | 1.8854 | 140464 |
| 1722551700 | 2.04 | -0.09 | -4.23 | 2.11 | 2.13 | 2.02 | 134720 |
| 1722465300 | 2.13 | 0.01 | 0.47 | 2.12 | 2.21 | 2.05 | 88249 |
| 1722378900 | 2.12 | -0.04 | -1.62 | 2.2 | 2.2 | 2.05 | 179060 |
| 1722292500 | 2.1549999 | 0.04 | 2.13 | 2.14 | 2.2 | 2.12 | 76224 |
| 1722033300 | 2.11 | 0.02 | 1.20 | 2.11 | 2.14 | 2.0911 | 36019 |
| 1721946900 | 2.085 | 0.07 | 3.22 | 2.07 | 2.12 | 2.0099999 | 73955 |
| 1721860500 | 2.02 | -0.2 | -9.01 | 2.22 | 2.2599999 | 2.0099999 | 172877 |
| 1721774100 | 2.22 | 0.08 | 3.74 | 2.2 | 2.2799999 | 2.12 | 175025 |
| 1721687700 | 2.14 | 0.01 | 0.47 | 2.14 | 2.16 | 1.98 | 123758 |
| 1721428500 | 2.13 | 0.04 | 1.91 | 2.0701 | 2.15 | 2 | 46255 |
| 1721342100 | 2.09 | -0.08 | -3.69 | 2.18 | 2.2299 | 2.06 | 114403 |
| 1721255700 | 2.17 | -0.06 | -2.69 | 2.22 | 2.27 | 2.15 | 62534 |
| 1721169300 | 2.23 | 0.05 | 2.29 | 2.2 | 2.29 | 2.2 | 139241 |
| 1721082900 | 2.18 | -0.02 | -0.91 | 2.22 | 2.24 | 2.16 | 116379 |
| 1720823700 | 2.2 | -0.02 | -0.90 | 2.27 | 2.2887 | 2.08 | 168983 |
| 1720737300 | 2.22 | 0.25 | 12.69 | 1.99 | 2.25 | 1.99 | 338439 |
| 1720650900 | 1.97 | 0.01 | 0.51 | 1.93 | 2.02 | 1.93 | 69132 |
| 1720564500 | 1.96 | 0.04 | 2.08 | 1.92 | 1.99 | 1.88 | 141425 |
| 1720478100 | 1.92 | 0.05 | 2.67 | 1.9 | 1.92 | 1.83 | 124537 |
| 1720218900 | 1.87 | -0.07 | -3.61 | 1.94 | 1.96 | 1.8 | 153373 |
| 1720040640 | 1.94 | -0.01 | -0.51 | 1.96 | 1.96 | 1.9201 | 38550 |
| 1719959700 | 1.95 | 0 | 0.00 | 1.93 | 2.02 | 1.8999 | 110230 |
| 1719873300 | 1.95 | -0.05 | -2.50 | 2.04 | 2.05 | 1.9 | 136586 |
| 1719614100 | 2 | -0.03 | -1.48 | 2.04 | 2.07 | 1.94 | 105623 |
| 1719527700 | 2.0299999 | 0.02 | 1.00 | 2.04 | 2.12 | 1.98 | 110731 |
| 1719441300 | 2.0099999 | 0.12 | 6.35 | 1.85 | 2.04 | 1.8368 | 116751 |
| 1719354900 | 1.89 | -0.01 | -0.53 | 1.86 | 1.95 | 1.85 | 113605 |
| 1719268500 | 1.9 | -0.05 | -2.56 | 1.95 | 1.98 | 1.9 | 119753 |
| 1719009300 | 1.95 | 0.07 | 3.72 | 1.85 | 1.95 | 1.75 | 247369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
