Scinai Immunotherapeutics Ltd (SCNI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.39 | -0.11 | -2.44 | 4.37 | 4.53 | 4.1816 | 65306 |
| 1721342100 | 4.5 | 0.1 | 2.27 | 4.19 | 5 | 4.19 | 157828 |
| 1721255700 | 4.4 | -0.91 | -17.14 | 5.3 | 5.3 | 4.281 | 224122 |
| 1721169300 | 5.3099999 | -0.58 | -9.85 | 5.3099999 | 5.8 | 4.8 | 656223 |
| 1721082900 | 5.89 | 1.83 | 45.07 | 6.74 | 8.92 | 5.21 | 29339281 |
| 1720823700 | 4.0599999 | 0.62 | 18.02 | 3.59 | 4.15 | 3.4158 | 346054 |
| 1720737300 | 3.44 | 0.28 | 8.86 | 3.15 | 3.6399 | 3.15 | 109826 |
| 1720650900 | 3.16 | 0.24 | 8.22 | 2.89 | 3.17 | 2.89 | 27489 |
| 1720564500 | 2.92 | -0.09 | -3.02 | 2.95 | 3 | 2.82 | 12582 |
| 1720478100 | 3.0108 | -0.06 | -1.93 | 3.05 | 3.2 | 2.8 | 67510 |
| 1720218900 | 3.07 | -0.02 | -0.65 | 3.13 | 3.358 | 2.75 | 44102 |
| 1720040640 | 3.09 | 0.11 | 3.69 | 3 | 3.16 | 2.96 | 35214 |
| 1719959700 | 2.98 | 0.04 | 1.36 | 2.85 | 3.0942 | 2.85 | 32070 |
| 1719873300 | 2.94 | 0.08 | 2.80 | 2.79 | 3.2599999 | 2.75 | 100949 |
| 1719614100 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1719527700 | 2.86 | -0.34 | -10.63 | 3.11 | 3.11 | 2.795 | 36802 |
| 1719441300 | 3.2 | 0.11 | 3.56 | 3.2799999 | 3.325 | 3.06 | 38540 |
| 1719354900 | 3.09 | -0.27 | -8.04 | 3.3 | 3.4 | 2.72 | 157592 |
| 1719268500 | 3.36 | -0.24 | -6.67 | 3.74 | 3.75 | 3.2599999 | 74711 |
| 1719009300 | 3.6 | -0.32 | -8.16 | 3.75 | 3.9999 | 3.5201 | 45920 |
| 1718922900 | 3.92 | -0.41 | -9.47 | 4.17 | 4.39 | 3.76 | 127728 |
| 1718750100 | 4.33 | -1.27 | -22.68 | 5.15 | 5.3484 | 3.72 | 667540 |
| 1718663700 | 5.6 | 2.11 | 60.46 | 6.11 | 6.97 | 5.11 | 30109805 |
| 1718404500 | 3.49 | 0.67 | 23.76 | 2.9 | 4.33 | 2.67 | 1401916 |
| 1718318100 | 2.82 | 0.13 | 4.83 | 2.67 | 3.58 | 2.67 | 198077 |
| 1718231700 | 2.69 | -0.07 | -2.54 | 2.75 | 2.7599999 | 2.59 | 19372 |
| 1718145300 | 2.7599999 | -0.1 | -3.62 | 2.66 | 3.06 | 2.6 | 23764 |
| 1718058900 | 2.8638 | -0.11 | -3.58 | 2.65 | 2.95 | 2.23 | 92192 |
| 1717799700 | 2.97 | -1.18 | -28.41 | 3.27 | 3.39 | 2.56 | 717634 |
| 1717713300 | 4.1489 | 0.53 | 14.61 | 3.6 | 4.25 | 3.49 | 39224 |
| 1717626900 | 3.62 | 0.17 | 4.93 | 3.46 | 3.75 | 3.46 | 3901 |
| 1717540500 | 3.45 | -0.1 | -2.82 | 3.53 | 3.57 | 3.45 | 8298 |
| 1717454100 | 3.55 | -0.2 | -5.33 | 3.54 | 3.65 | 3.53 | 4765 |
| 1717194900 | 3.7499 | 0.15 | 4.16 | 3.62 | 3.7499 | 3.62 | 2434 |
| 1717108500 | 3.6 | -0.28 | -7.21 | 3.64 | 3.7684 | 3.5301 | 8848 |
| 1717022100 | 3.8799 | 0.13 | 3.46 | 3.9 | 3.9 | 3.5602 | 2706 |
| 1716935700 | 3.75 | -0.39 | -9.42 | 3.97 | 3.97 | 3.5691 | 9793 |
| 1716590100 | 4.14 | 0.46 | 12.46 | 3.99 | 4.4 | 3.7 | 82577 |
| 1716503700 | 3.6813 | 0.24 | 7.01 | 3.77 | 3.7899 | 3.46 | 12045 |
| 1716417300 | 3.44 | -0.35 | -9.23 | 3.6 | 3.7499 | 3.24 | 5427 |
| 1716330900 | 3.79 | -0.22 | -5.51 | 4.16 | 4.45 | 3.195 | 41904 |
| 1716244500 | 4.011 | -0.49 | -10.87 | 4.59 | 4.649 | 3.9 | 8635 |
| 1715985300 | 4.5 | 0 | 0.00 | 4.461 | 4.6899999 | 4.32 | 1915 |
| 1715898900 | 4.5 | 0.1 | 2.27 | 4.39 | 4.5 | 4.37 | 1166 |
| 1715812500 | 4.4 | 0 | 0.00 | 4.5 | 4.5 | 4.4 | 789 |
| 1715726100 | 4.4 | -0.15 | -3.30 | 4.5 | 4.501 | 4.303 | 2393 |
| 1715639700 | 4.55 | -0.15 | -3.19 | 4.5 | 4.699 | 4.311 | 1231 |
| 1715380500 | 4.6999999 | 0.39 | 9.02 | 4.429 | 4.6999999 | 4.4109999 | 1448 |
| 1715294100 | 4.311 | -0.19 | -4.18 | 4.5 | 4.5 | 4.311 | 631 |
| 1715207700 | 4.499 | 0.1 | 2.34 | 4.5 | 4.5 | 4.333 | 286 |
| 1715121300 | 4.396 | -0.09 | -2.09 | 4.558 | 4.6999999 | 4.396 | 533 |
| 1715034900 | 4.49 | -0.17 | -3.67 | 4.6999999 | 4.7379999 | 4.438 | 2451 |
| 1714775700 | 4.661 | 0.06 | 1.21 | 4.817 | 4.817 | 4.4 | 382 |
| 1714689300 | 4.6055 | 0.21 | 4.77 | 4.459 | 4.75 | 4.4 | 1102 |
| 1714602900 | 4.396 | -0.16 | -3.41 | 4.6 | 4.6 | 4.396 | 973 |
| 1714516500 | 4.551 | 0.12 | 2.62 | 4.4269999 | 4.74 | 4.4269999 | 199 |
| 1714430100 | 4.435 | -0.14 | -3.13 | 4.599 | 4.699 | 4.318 | 2584 |
| 1714170900 | 4.57832 | 0.08 | 1.74 | 4.83 | 4.83 | 4.5 | 433 |
| 1714084500 | 4.5 | -0.22 | -4.74 | 4.725 | 4.829 | 4.5 | 683 |
| 1713998100 | 4.724 | -0.1 | -2.15 | 4.8 | 4.828 | 4.5 | 1919 |
| 1713911700 | 4.828 | 0.24 | 5.19 | 4.6 | 4.8285 | 4.424 | 869 |
| 1713825300 | 4.59 | -0.07 | -1.50 | 4.689 | 4.6999999 | 4.3949999 | 1005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
