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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.9043 -0.0083 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.9445	0.9750	0.8901	0.9043	88,193	-0.01(-0.91%)
Apr 16, 2025	0.9180	0.9611	0.8854	0.9126	46,114	-0.00(-0.39%)
Apr 15, 2025	0.9884	0.9932	0.9156	0.9162	107,541	-0.07(-7.17%)
Apr 14, 2025	0.9000	0.9870	0.9000	0.9870	92,525	+0.12(+13.45%)
Apr 11, 2025	0.8499	0.9166	0.8499	0.8700	80,225	-0.01(-0.71%)
Apr 10, 2025	0.8500	0.9486	0.8500	0.8762	111,154	+0.02(+1.74%)
Apr 09, 2025	0.7800	0.8699	0.7800	0.8612	273,692	+0.06(+7.07%)
Apr 08, 2025	0.7943	0.8691	0.7800	0.8043	66,431	-0.00(-0.53%)
Apr 07, 2025	0.8196	0.8450	0.7284	0.8086	158,922	-0.04(-4.87%)
Apr 04, 2025	0.8600	0.9128	0.8250	0.8500	185,684	-0.05(-5.62%)
Apr 03, 2025	0.9500	0.9750	0.8919	0.9006	145,687	-0.05(-5.20%)
Apr 02, 2025	0.9300	0.9771	0.9255	0.9500	30,948	+0.01(+0.81%)
Apr 01, 2025	0.9600	0.9772	0.9379	0.9424	29,741	-0.01(-1.02%)
Mar 31, 2025	0.9600	1.000	0.9501	0.9521	124,055	-0.05(-4.79%)
Mar 28, 2025	1.020	1.020	0.9904	1.000	44,534	-0.01(-0.99%)
Mar 27, 2025	0.9900	1.020	0.9900	1.010	73,810	+0.02(+1.62%)
Mar 26, 2025	1.020	1.025	0.9901	0.9939	36,398	-0.04(-3.50%)
Mar 25, 2025	1.030	1.040	1.010	1.030	39,323	-0.01(-0.96%)
Mar 24, 2025	1.040	1.060	1.021	1.040	48,856	+0.00(+0.00%)
Mar 21, 2025	1.030	1.055	1.000	1.040	88,763	+0.00(+0.00%)
Mar 20, 2025	1.060	1.070	1.024	1.040	78,576	-0.03(-2.80%)
Mar 19, 2025	1.050	1.080	1.030	1.070	61,373	+0.02(+1.90%)
Mar 18, 2025	1.080	1.081	1.010	1.050	108,789	-0.05(-4.55%)
Mar 17, 2025	0.9400	1.150	0.9392	1.100	444,129	+0.17(+18.03%)
Mar 14, 2025	0.8500	0.9643	0.8251	0.9320	215,177	+0.07(+8.59%)
Mar 13, 2025	0.9100	0.9300	0.8227	0.8583	313,721	-0.05(-5.90%)
Mar 12, 2025	0.9100	0.9294	0.8817	0.9121	142,474	+0.01(+1.21%)
Mar 11, 2025	0.9246	0.9460	0.8834	0.9012	138,811	-0.02(-1.72%)
Mar 10, 2025	0.9500	0.9599	0.9006	0.9170	122,662	-0.05(-5.24%)
Mar 07, 2025	0.9600	0.9677	0.9400	0.9677	82,178	+0.01(+0.80%)
Mar 06, 2025	0.9650	0.9889	0.9450	0.9600	78,332	-0.03(-3.26%)
Mar 05, 2025	0.9300	1.000	0.9300	0.9923	110,172	+0.05(+5.25%)
Mar 04, 2025	0.9610	0.9868	0.9320	0.9428	272,972	-0.03(-2.80%)
Mar 03, 2025	1.020	1.030	0.9540	0.9700	207,584	-0.06(-5.83%)
Feb 28, 2025	0.9972	1.040	0.9972	1.030	60,735	+0.03(+3.41%)
Feb 27, 2025	1.040	1.040	0.9900	0.9960	145,432	-0.02(-2.35%)
Feb 26, 2025	1.010	1.040	1.010	1.020	82,588	+0.01(+0.99%)
Feb 25, 2025	1.030	1.050	1.000	1.010	223,716	-0.02(-1.94%)
Feb 24, 2025	1.070	1.100	1.010	1.030	185,635	-0.04(-3.74%)
Feb 21, 2025	1.120	1.140	1.070	1.070	105,560	-0.03(-3.17%)
Feb 20, 2025	1.100	1.130	1.090	1.105	118,840	-0.01(-0.45%)
Feb 19, 2025	1.070	1.115	1.070	1.110	144,859	+0.04(+3.74%)
Feb 18, 2025	1.110	1.180	1.060	1.070	503,605	-0.05(-4.46%)
Feb 14, 2025	1.170	1.170	1.110	1.120	154,281	-0.05(-4.27%)
Feb 13, 2025	1.150	1.187	1.150	1.170	112,058	+0.02(+1.74%)
Feb 12, 2025	1.180	1.180	1.140	1.150	49,981	-0.03(-2.54%)
Feb 11, 2025	1.190	1.245	1.150	1.180	148,866	-0.01(-0.84%)
Feb 10, 2025	1.230	1.240	1.170	1.190	103,559	-0.03(-2.46%)
Feb 07, 2025	1.140	1.240	1.140	1.220	245,903	+0.06(+5.17%)
Feb 06, 2025	1.240	1.240	1.100	1.160	218,134	-0.02(-1.69%)
Feb 05, 2025	1.090	1.218	1.090	1.180	288,269	+0.09(+8.26%)
Feb 04, 2025	1.100	1.100	1.080	1.090	78,381	-0.00(-0.46%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices