Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Scynexis Inc (NQ: SCYX )

2.360 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
May 29, 2020 7.800 7.800 7.320 7.542 129,020 -0.16(-2.05%)
May 28, 2020 7.900 7.900 7.700 7.700 56,078 -0.20(-2.53%)
May 27, 2020 7.847 7.900 7.575 7.900 98,662 +0.10(+1.28%)
May 26, 2020 8.000 8.000 7.600 7.800 167,850 -0.08(-1.02%)
May 22, 2020 7.900 7.963 7.800 7.880 74,530 -0.02(-0.25%)
May 21, 2020 8.100 8.110 7.900 7.900 55,015 -0.05(-0.60%)
May 20, 2020 8.240 8.240 7.850 7.948 69,205 -0.15(-1.88%)
May 19, 2020 8.000 8.200 7.800 8.100 70,961 +0.21(+2.69%)
May 18, 2020 8.047 8.210 7.832 7.888 115,790 -0.11(-1.42%)
May 15, 2020 7.945 8.055 7.800 8.002 68,050 +0.00(+0.05%)
May 14, 2020 8.222 8.222 7.805 7.998 105,919 -0.39(-4.60%)
May 13, 2020 8.730 8.730 8.139 8.384 117,459 -0.22(-2.51%)
May 12, 2020 9.200 9.600 8.500 8.600 340,405 +0.19(+2.30%)
May 11, 2020 8.700 8.850 8.330 8.407 93,813 -0.22(-2.57%)
May 08, 2020 8.900 9.002 8.602 8.629 83,280 -0.27(-3.04%)
May 07, 2020 8.800 9.100 8.600 8.900 76,689 +0.05(+0.58%)
May 06, 2020 9.400 9.400 8.700 8.849 67,968 -0.25(-2.78%)
May 05, 2020 9.100 9.453 8.900 9.102 55,789 +0.14(+1.55%)
May 04, 2020 9.043 9.073 8.700 8.963 85,483 -0.38(-4.05%)
May 01, 2020 9.600 9.699 9.100 9.341 120,720 -0.31(-3.20%)
Apr 30, 2020 9.818 9.980 9.539 9.650 99,606 -0.15(-1.53%)
Apr 29, 2020 9.600 10.20 9.400 9.800 148,237 +0.21(+2.19%)
Apr 28, 2020 9.200 9.700 9.100 9.590 123,328 +0.47(+5.18%)
Apr 27, 2020 8.601 9.200 8.350 9.118 166,233 +0.80(+9.63%)
Apr 24, 2020 8.600 8.600 8.205 8.317 85,230 +0.02(+0.20%)
Apr 23, 2020 8.300 8.400 7.700 8.300 161,723 -0.06(-0.78%)
Apr 22, 2020 8.850 8.850 8.000 8.365 262,370 -0.44(-4.94%)
Apr 21, 2020 9.800 9.800 8.700 8.800 794,258 -1.40(-13.73%)
Apr 20, 2020 10.00 10.40 9.700 10.20 66,209 +0.20(+2.00%)
Apr 17, 2020 9.700 10.00 9.600 10.00 49,590 +0.40(+4.17%)
Apr 16, 2020 9.900 9.900 9.400 9.600 33,176 -0.36(-3.57%)
Apr 15, 2020 9.900 10.00 9.300 9.955 82,537 -0.04(-0.45%)
Apr 14, 2020 9.700 10.50 9.700 10.00 146,131 +0.50(+5.26%)
Apr 13, 2020 8.700 9.800 8.200 9.500 138,866 +1.01(+11.94%)
Apr 09, 2020 8.700 8.800 8.130 8.487 61,770 -0.21(-2.45%)
Apr 08, 2020 8.500 8.700 8.300 8.700 54,367 +0.10(+1.19%)
Apr 07, 2020 8.600 8.800 8.200 8.598 55,906 +0.18(+2.09%)
Apr 06, 2020 8.300 8.720 8.002 8.422 92,010 +0.32(+3.98%)
Apr 03, 2020 7.700 8.600 7.700 8.100 53,520 +0.40(+5.19%)
Apr 02, 2020 8.000 8.000 7.600 7.700 31,992 +0.10(+1.33%)
Apr 01, 2020 8.000 8.000 7.303 7.599 41,208 -0.21(-2.70%)
Mar 31, 2020 7.905 8.299 7.712 7.810 82,098 +0.45(+6.10%)
Mar 30, 2020 7.700 8.100 7.200 7.361 41,645 +0.12(+1.70%)
Mar 27, 2020 7.777 7.777 7.000 7.238 60,770 -0.46(-6.00%)
Mar 26, 2020 8.200 8.500 7.700 7.700 73,962 -0.10(-1.28%)
Mar 25, 2020 7.700 8.000 7.200 7.800 67,550 +0.54(+7.45%)
Mar 24, 2020 6.958 7.599 6.825 7.259 57,877 +0.46(+6.75%)
Mar 23, 2020 7.000 7.198 6.670 6.800 51,732 +0.10(+1.49%)
Mar 20, 2020 7.000 7.199 6.500 6.700 71,370 +0.10(+1.52%)
Mar 19, 2020 5.800 6.800 5.600 6.600 67,916 +1.10(+20.00%)
Mar 18, 2020 6.200 6.500 5.000 5.500 86,344 -1.00(-15.38%)
Mar 17, 2020 6.300 6.600 5.800 6.500 59,280 +0.59(+9.95%)
Mar 16, 2020 6.000 6.000 5.423 5.912 83,489 -0.32(-5.17%)
Mar 13, 2020 6.701 7.400 5.993 6.234 85,150 -0.27(-4.09%)
Mar 12, 2020 7.200 7.299 6.100 6.500 107,779 -1.30(-16.69%)
Mar 11, 2020 8.500 8.500 7.600 7.802 79,053 -0.61(-7.22%)
Mar 10, 2020 9.182 9.199 8.299 8.409 84,726 -0.48(-5.42%)
Mar 09, 2020 9.800 9.800 8.800 8.891 96,361 -0.91(-9.28%)
Mar 06, 2020 10.20 10.30 9.600 9.801 53,880 -0.40(-3.91%)
Mar 05, 2020 9.800 10.20 9.500 10.20 61,541 +0.40(+4.08%)
Mar 04, 2020 9.500 9.800 9.300 9.800 59,772 +0.50(+5.38%)
Mar 03, 2020 9.100 9.700 9.012 9.300 78,021 +0.11(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.