Scynexis Inc (SCYX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0722 | -6.94297528609 | 1.0399 | 1.04 | 0.932 | 142361 | 0.96692969 | CS |
| 4 | -0.1823 | -15.852173913 | 1.15 | 1.245 | 0.932 | 157738 | 1.06551392 | CS |
| 12 | -0.1673 | -14.7400881057 | 1.135 | 1.49 | 0.9006 | 221676 | 1.14118354 | CS |
| 26 | -0.3023 | -23.8031496063 | 1.27 | 1.66 | 0.9006 | 181591 | 1.24783516 | CS |
| 52 | -0.7123 | -42.3988095238 | 1.68 | 3.07 | 0.9006 | 191999 | 1.60879452 | CS |
| 156 | -2.9023 | -74.9948320413 | 3.87 | 5.1475 | 0.9006 | 350897 | 2.48821249 | CS |
| 260 | -0.0123 | -1.25510204082 | 0.98 | 11.3 | 0.5 | 395769 | 3.6184834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.9677 | 0.0077 | 0.80 | 0.96 | 0.9677 | 0.94 | 82178 |
| 1741304100 | 0.96 | -0.0323 | -3.26 | 0.965 | 0.9889 | 0.945 | 78332 |
| 1741217700 | 0.9923 | 0.0495 | 5.25 | 0.93 | 1 | 0.93 | 110172 |
| 1741131300 | 0.9428 | -0.0272 | -2.80 | 0.961 | 0.9868 | 0.932 | 272972 |
| 1741044900 | 0.97 | -0.06 | -5.83 | 1.02 | 1.03 | 0.954 | 207584 |
| 1740785700 | 1.03 | 0.03 | 3.41 | 0.9972 | 1.04 | 0.9972 | 60735 |
| 1740699300 | 0.996 | -0.024 | -2.35 | 1.04 | 1.04 | 0.99 | 145432 |
| 1740612900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1.01 | 82588 |
| 1740526500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.05 | 1 | 223716 |
| 1740440100 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 185635 |
| 1740180900 | 1.07 | -0.04 | -3.17 | 1.12 | 1.1399999 | 1.07 | 105478 |
| 1740094500 | 1.105 | -0.01 | -0.45 | 1.1 | 1.1299999 | 1.09 | 118840 |
| 1740008100 | 1.11 | 0.04 | 3.74 | 1.07 | 1.1152 | 1.07 | 144859 |
| 1739921700 | 1.07 | -0.05 | -4.46 | 1.11 | 1.18 | 1.06 | 500694 |
| 1739576100 | 1.12 | -0.05 | -4.27 | 1.17 | 1.17 | 1.11 | 154241 |
| 1739489700 | 1.17 | 0.02 | 1.74 | 1.15 | 1.187 | 1.15 | 112058 |
| 1739403300 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.1399999 | 49981 |
| 1739316900 | 1.18 | -0.01 | -0.84 | 1.19 | 1.245 | 1.15 | 148866 |
| 1739230500 | 1.19 | -0.03 | -2.46 | 1.23 | 1.24 | 1.17 | 103562 |
| 1738971300 | 1.22 | 0.06 | 5.17 | 1.1399999 | 1.24 | 1.1399999 | 245902 |
| 1738884900 | 1.16 | -0.02 | -1.69 | 1.24 | 1.24 | 1.1 | 218134 |
| 1738798500 | 1.18 | 0.09 | 8.26 | 1.09 | 1.2176 | 1.09 | 288269 |
| 1738712100 | 1.09 | -0.01 | -0.46 | 1.1 | 1.1 | 1.08 | 78381 |
| 1738625700 | 1.095 | 0.02 | 2.34 | 1.07 | 1.105 | 1.02 | 146310 |
| 1738366500 | 1.07 | -0.03 | -2.73 | 1.1 | 1.12 | 1.07 | 102996 |
| 1738280100 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1299999 | 1.03 | 238847 |
| 1738193700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.01 | 58395 |
| 1738107300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1.01 | 105238 |
| 1738020900 | 1.02 | -0.05 | -4.67 | 1.07 | 1.085 | 1.01 | 112097 |
| 1737761700 | 1.07 | 0.01 | 0.94 | 1.06 | 1.12 | 1.06 | 243561 |
| 1737675300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737588900 | 1.06 | -0.01 | -0.93 | 1.1 | 1.1 | 1.01 | 444447 |
| 1737502500 | 1.07 | -0.05 | -4.46 | 1.1 | 1.135 | 1.03 | 140862 |
| 1737156900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.11 | 115390 |
| 1737070500 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.1899 | 1.1299999 | 95014 |
| 1736984100 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.1299999 | 151494 |
| 1736897700 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.12 | 142450 |
| 1736811300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.16 | 192087 |
| 1736552100 | 1.24 | 0.01 | 0.81 | 1.2 | 1.26 | 1.15 | 408817 |
| 1736379300 | 1.23 | -0.08 | -6.11 | 1.29 | 1.31 | 1.22 | 183632 |
| 1736292900 | 1.31 | -0.01 | -0.76 | 1.31 | 1.3484 | 1.2549999 | 200625 |
| 1736206500 | 1.32 | -0.09 | -6.38 | 1.41 | 1.42 | 1.32 | 320707 |
| 1735947300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.48 | 1.29 | 552345 |
| 1735860900 | 1.45 | 0.24 | 19.83 | 1.3 | 1.49 | 1.25 | 939206 |
| 1735688100 | 1.21 | 0.14 | 13.08 | 1.07 | 1.22 | 1.06 | 859759 |
| 1735601700 | 1.07 | 0.07 | 7.09 | 0.99 | 1.09 | 0.99 | 329356 |
| 1735342500 | 0.9992 | -0.0208 | -2.04 | 1 | 1.02 | 0.981 | 256526 |
| 1735256100 | 1.02 | 0.03 | 3.01 | 1 | 1.04 | 0.975 | 186231 |
| 1735077840 | 0.9902 | -0.0298 | -2.92 | 1.02 | 1.035 | 0.9756 | 91792 |
| 1734996900 | 1.02 | 0.02 | 2.01 | 0.99 | 1.03 | 0.99 | 224754 |
| 1734737700 | 0.9999 | -0.0001 | -0.01 | 0.98 | 1.02 | 0.9006 | 398173 |
| 1734651300 | 1 | -0.01 | -0.99 | 1.04 | 1.0527 | 0.99 | 214124 |
| 1734564900 | 1.01 | -0.1 | -9.01 | 1.11 | 1.1322 | 0.9702 | 444097 |
| 1734478500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.147 | 1.06 | 293318 |
| 1734392100 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.15 | 1.07 | 242654 |
| 1734132900 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.16 | 1.12 | 170573 |
| 1734046500 | 1.11 | -0.07 | -5.93 | 1.18 | 1.21 | 1.11 | 368344 |
| 1733960100 | 1.18 | -0.06 | -4.84 | 1.24 | 1.25 | 1.17 | 301145 |
| 1733873700 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.2 | 116656 |
| 1733787300 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.19 | 158161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
