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)

0.7326 +0.0025 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 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 (%)
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%)
Jun 02, 2025 0.8611 0.8999 0.8602 0.8896 37,639 +0.01(+1.66%)
May 30, 2025 0.8800 0.9900 0.8530 0.8751 130,236 -0.02(-2.15%)
May 29, 2025 1.000 1.020 0.8701 0.8943 299,870 -0.04(-4.32%)
May 28, 2025 0.7200 0.9347 0.7200 0.9347 1,344,028 +0.20(+28.04%)
May 27, 2025 0.7588 0.7790 0.7208 0.7300 412,811 -0.05(-5.93%)
May 23, 2025 0.7515 0.7800 0.7500 0.7760 87,302 +0.01(+0.79%)
May 22, 2025 0.7900 0.8200 0.7500 0.7699 146,438 -0.00(-0.12%)
May 21, 2025 0.7900 0.8200 0.7702 0.7708 85,936 -0.03(-3.58%)
May 20, 2025 0.8210 0.8300 0.7910 0.7994 111,286 -0.03(-3.92%)
May 19, 2025 0.7900 0.8399 0.7900 0.8320 110,704 +0.04(+5.32%)
May 16, 2025 0.8915 0.8915 0.7500 0.7900 712,870 -0.19(-19.29%)
May 15, 2025 0.9500 0.9900 0.9449 0.9788 111,098 +0.03(+3.03%)
May 14, 2025 0.9600 0.9750 0.9390 0.9500 48,892 -0.02(-1.57%)
May 13, 2025 0.9700 0.9737 0.9500 0.9652 22,370 -0.00(-0.32%)
May 12, 2025 0.9500 0.9900 0.9500 0.9683 21,593 +0.03(+2.79%)
May 09, 2025 0.9400 0.9925 0.9400 0.9420 22,593 -0.02(-1.60%)
May 08, 2025 0.9600 1.000 0.9400 0.9573 34,084 -0.00(-0.41%)
May 07, 2025 0.9300 0.9700 0.9301 0.9612 50,146 +0.02(+2.14%)
May 06, 2025 0.9500 1.030 0.9333 0.9411 49,797 -0.03(-2.89%)
May 05, 2025 1.020 1.060 0.9307 0.9691 104,433 -0.06(-5.50%)
May 02, 2025 1.020 1.040 0.9700 1.026 131,960 +0.04(+4.42%)
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.