Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

0.8160 +0.0017 (+0.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 22, 2025 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 22, 2025 0.8000 0.8200 0.8000 0.8160 118,474 +0.00(+0.21%)
Aug 21, 2025 0.8100 0.8270 0.8000 0.8143 42,924 -0.01(-0.70%)
Aug 20, 2025 0.7900 0.8247 0.7826 0.8200 94,313 +0.03(+3.80%)
Aug 19, 2025 0.8000 0.8361 0.7899 0.7900 74,541 -0.01(-1.56%)
Aug 18, 2025 0.8100 0.8700 0.8001 0.8025 44,740 -0.04(-4.45%)
Aug 15, 2025 0.8000 0.8499 0.7945 0.8399 106,237 +0.04(+4.78%)
Aug 14, 2025 0.8660 0.8800 0.8016 0.8016 137,084 -0.04(-5.15%)
Aug 13, 2025 0.8400 0.8700 0.8250 0.8451 125,559 -0.01(-1.72%)
Aug 12, 2025 0.8900 0.8900 0.8500 0.8599 159,219 -0.02(-2.28%)
Aug 11, 2025 0.8600 0.9000 0.8600 0.8800 152,887 +0.02(+1.73%)
Aug 08, 2025 0.9087 0.9212 0.8100 0.8650 290,736 -0.01(-1.14%)
Aug 07, 2025 0.7500 0.9000 0.7499 0.8750 977,310 +0.14(+19.54%)
Aug 06, 2025 0.7200 0.7600 0.6904 0.7320 354,921 +0.02(+3.24%)
Aug 05, 2025 0.7000 0.7125 0.6802 0.7090 127,041 +0.01(+1.85%)
Aug 04, 2025 0.6800 0.7024 0.6800 0.6961 97,083 +0.02(+2.20%)
Aug 01, 2025 0.6805 0.7000 0.6805 0.6811 125,030 -0.01(-1.30%)
Jul 31, 2025 0.6900 0.6901 0.6750 0.6901 291,281 -0.01(-1.40%)
Jul 30, 2025 0.7100 0.7200 0.6852 0.6999 176,761 -0.01(-1.28%)
Jul 29, 2025 0.7300 0.7300 0.7000 0.7090 152,963 -0.02(-3.22%)
Jul 28, 2025 0.7300 0.7400 0.7201 0.7326 148,813 +0.00(+0.34%)
Jul 25, 2025 0.7300 0.7439 0.7300 0.7301 62,619 -0.01(-1.07%)
Jul 24, 2025 0.7300 0.7431 0.7151 0.7380 112,506 +0.00(+0.54%)
Jul 23, 2025 0.7050 0.7380 0.7050 0.7340 114,676 +0.02(+3.38%)
Jul 22, 2025 0.7050 0.7257 0.7050 0.7100 77,158 -0.00(-0.21%)
Jul 21, 2025 0.7300 0.7420 0.7010 0.7115 119,540 -0.01(-1.86%)
Jul 18, 2025 0.7400 0.7541 0.7008 0.7250 147,473 -0.02(-2.03%)
Jul 17, 2025 0.7600 0.7726 0.7255 0.7400 272,419 -0.02(-2.63%)
Jul 16, 2025 0.7500 0.7900 0.7435 0.7600 154,002 +0.00(+0.00%)
Jul 15, 2025 0.8078 0.8250 0.7450 0.7600 305,395 -0.06(-7.20%)
Jul 14, 2025 0.7100 0.8300 0.7027 0.8190 820,012 +0.12(+16.50%)
Jul 11, 2025 0.7000 0.7079 0.6901 0.7030 118,955 +0.00(+0.43%)
Jul 10, 2025 0.6800 0.7100 0.6806 0.7000 144,117 +0.01(+0.72%)
Jul 09, 2025 0.7100 0.7200 0.6702 0.6950 429,670 -0.02(-2.17%)
Jul 08, 2025 0.7100 0.7383 0.7078 0.7104 208,895 +0.00(+0.37%)
Jul 07, 2025 0.7250 0.7400 0.7015 0.7078 120,823 -0.02(-3.23%)
Jul 03, 2025 0.7200 0.7500 0.7200 0.7314 70,952 +0.01(+1.57%)
Jul 02, 2025 0.7300 0.7300 0.7179 0.7201 53,893 +0.02(+2.72%)
Jul 01, 2025 0.6800 0.7300 0.6720 0.7010 112,640 +0.03(+3.88%)
Jun 30, 2025 0.6930 0.7001 0.6600 0.6748 198,826 -0.02(-2.39%)
Jun 27, 2025 0.7300 0.7700 0.6913 0.6913 300,573 -0.05(-6.14%)
Jun 26, 2025 0.7400 0.7748 0.7244 0.7365 113,266 -0.01(-1.67%)
Jun 25, 2025 0.7500 0.7500 0.7320 0.7490 97,536 +0.01(+1.07%)
Jun 24, 2025 0.7380 0.7580 0.7170 0.7411 198,748 +0.01(+1.52%)
Jun 23, 2025 0.7310 0.7650 0.7200 0.7300 78,674 -0.00(-0.57%)
Jun 20, 2025 0.7410 0.7805 0.7310 0.7342 66,881 -0.01(-1.38%)
Jun 18, 2025 0.7600 0.8300 0.7420 0.7445 147,879 -0.01(-0.73%)
Jun 17, 2025 0.7800 0.8346 0.7500 0.7500 148,265 -0.04(-4.46%)
Jun 16, 2025 0.8115 0.8496 0.7850 0.7850 59,788 -0.02(-2.79%)
Jun 13, 2025 0.8200 0.8315 0.8002 0.8075 99,492 -0.01(-1.76%)
Jun 12, 2025 0.8700 0.8808 0.8202 0.8220 140,908 -0.06(-7.08%)
Jun 11, 2025 0.8800 0.8980 0.8705 0.8846 47,585 +0.00(+0.29%)
Jun 10, 2025 0.8500 0.9000 0.8500 0.8820 67,554 +0.02(+2.56%)
Jun 09, 2025 0.9000 0.9014 0.8600 0.8600 131,095 -0.06(-6.32%)
Jun 06, 2025 0.9100 0.9200 0.8640 0.9180 61,433 +0.03(+3.65%)
Jun 05, 2025 0.9300 0.9300 0.8500 0.8857 93,662 -0.05(-5.68%)
Jun 04, 2025 0.8710 0.9490 0.8710 0.9390 106,360 +0.06(+6.25%)
Jun 03, 2025 0.8800 0.8992 0.8501 0.8838 56,235 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.