ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Scynexis Inc

Scynexis Inc (SCYX)

0.96
-0.0323
(-3.26%)
Closed March 06 4:00PM
0.96
0.00
( 0.00% )
Pre Market: 4:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0799-7.683431099141.03991.040.9321423610.96692969CS
4-0.19-16.52173913041.151.2450.9321577381.06551392CS
12-0.175-15.41850220261.1351.490.90062216761.14118354CS
26-0.31-24.40944881891.271.660.90061815911.24783516CS
52-0.72-42.85714285711.683.070.90061919991.60879452CS
156-2.91-75.19379844963.875.14750.90063508972.48821249CS
260-0.02-2.040816326530.9811.30.53957693.6184834CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17413041000.96-0.0323-3.260.9650.98890.94578332
17412177000.99230.04955.250.9310.93110172
17411313000.9428-0.0272-2.800.9610.98680.932272972
17410449000.97-0.06-5.831.021.030.954207584
17407857001.030.033.410.99721.040.997260735
17406993000.996-0.024-2.351.041.040.99145432
17406129001.020.010.991.011.041.0182588
17405265001.01-0.02-1.941.031.051223716
17404401001.03-0.04-3.741.071.11.01185635
17401809001.07-0.04-3.171.121.13999991.07105478
17400945001.105-0.01-0.451.11.12999991.09118840
17400081001.110.043.741.071.11521.07144859
17399217001.07-0.05-4.461.111.181.06500694
17395761001.12-0.05-4.271.171.171.11154241
17394897001.170.021.741.151.1871.15112058
17394033001.15-0.03-2.541.181.181.139999949981
17393169001.18-0.01-0.841.191.2451.15148866
17392305001.19-0.03-2.461.231.241.17103562
17389713001.220.065.171.13999991.241.1399999245902
17388849001.16-0.02-1.691.241.241.1218134
17387985001.180.098.261.091.21761.09288269
17387121001.09-0.01-0.461.11.11.0878381
17386257001.0950.022.341.071.1051.02146310
17383665001.07-0.03-2.731.11.121.07102996
17382801001.10.065.771.041.12999991.03238847
17381937001.040.010.971.021.061.0158395
17381073001.030.010.981.031.051.01105238
17380209001.02-0.05-4.671.071.0851.01112097
17377617001.070.010.941.061.121.06243561
17376753001.0600.001.061.061.060
17375889001.06-0.01-0.931.11.11.01444447
17375025001.07-0.05-4.461.11.1351.03140862
17371569001.12-0.02-1.751.151.151.11115390
17370705001.1399999-0.03-2.561.181.18991.129999995014
17369841001.170.010.861.191.191.1299999151494
17368977001.16-0.02-1.691.161.181.12142450
17368113001.18-0.06-4.841.241.241.16192087
17365521001.240.010.811.21.261.15408817
17363793001.23-0.08-6.111.291.311.22183632
17362929001.31-0.01-0.761.311.34841.2549999200625
17362065001.32-0.09-6.381.411.421.32320707
17359473001.41-0.04-2.761.451.481.29552345
17358609001.450.2419.831.31.491.25939206
17356881001.210.1413.081.071.221.06859759
17356017001.070.077.090.991.090.99329356
17353425000.9992-0.0208-2.0411.020.981256526
17352561001.020.033.0111.040.975186231
17350778400.9902-0.0298-2.921.021.0350.975691792
17349969001.020.022.010.991.030.99224754
17347377000.9999-0.0001-0.010.981.020.9006398173
17346513001-0.01-0.991.041.05270.99214124
17345649001.01-0.1-9.011.111.13220.9702444097
17344785001.110.032.781.11.1471.06293318
17343921001.08-0.06-5.261.13999991.151.07242654
17341329001.13999990.032.701.121.161.12170573
17340465001.11-0.07-5.931.181.211.11368344
17339601001.18-0.06-4.841.241.251.17301145
17338737001.240.010.811.221.241.2116656
17337873001.230.032.501.211.251.19158161