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
Overview
News
Currencies
International
Treasuries

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

0.8857 -0.0533 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
May 01, 2025 1.000 1.020 0.9800 0.9821 26,444 -0.01(-0.59%)
Apr 30, 2025 0.9802 0.9900 0.9601 0.9879 17,355 -0.00(-0.21%)
Apr 29, 2025 0.9600 0.9907 0.9600 0.9900 33,761 +0.02(+1.79%)
Apr 28, 2025 1.000 1.000 0.9410 0.9726 190,515 -0.05(-4.65%)
Apr 25, 2025 1.050 1.100 1.000 1.020 103,568 -0.04(-4.23%)
Apr 24, 2025 0.9800 1.090 0.9500 1.065 216,832 +0.09(+9.78%)
Apr 23, 2025 0.9444 0.9870 0.9300 0.9701 50,073 +0.03(+2.72%)
Apr 22, 2025 0.9400 0.9800 0.9289 0.9444 40,299 +0.02(+2.65%)
Apr 21, 2025 0.9500 0.9800 0.9022 0.9200 171,036 +0.02(+1.74%)
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%)
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.