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. - Common Stock (NQ: SCYX )

0.9999 -0.0101 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.9800 1.020 0.9006 0.9999 398,173 +0.00(+0.09%)
Dec 19, 2024 1.040 1.053 0.9900 0.9990 207,424 -0.01(-1.09%)
Dec 18, 2024 1.110 1.132 0.9702 1.010 444,097 -0.10(-9.01%)
Dec 17, 2024 1.100 1.147 1.060 1.110 293,318 +0.03(+2.78%)
Dec 16, 2024 1.140 1.150 1.070 1.080 242,654 -0.06(-5.26%)
Dec 13, 2024 1.120 1.160 1.120 1.140 170,573 +0.03(+2.70%)
Dec 12, 2024 1.180 1.210 1.110 1.110 368,344 -0.07(-5.93%)
Dec 11, 2024 1.240 1.250 1.170 1.180 301,145 -0.06(-4.84%)
Dec 10, 2024 1.220 1.240 1.200 1.240 116,600 +0.01(+0.81%)
Dec 09, 2024 1.210 1.250 1.190 1.230 158,161 +0.03(+2.50%)
Dec 06, 2024 1.240 1.250 1.190 1.200 166,904 +0.00(+0.42%)
Dec 05, 2024 1.280 1.280 1.190 1.195 206,593 -0.07(-5.91%)
Dec 04, 2024 1.270 1.300 1.260 1.270 91,685 -0.01(-0.78%)
Dec 03, 2024 1.320 1.350 1.275 1.280 141,470 -0.04(-3.03%)
Dec 02, 2024 1.370 1.389 1.310 1.320 97,526 -0.05(-3.65%)
Nov 29, 2024 1.370 1.400 1.330 1.370 98,724 +0.00(+0.00%)
Nov 27, 2024 1.240 1.375 1.240 1.370 236,279 +0.11(+8.73%)
Nov 26, 2024 1.230 1.290 1.200 1.260 184,600 +0.02(+1.61%)
Nov 25, 2024 1.210 1.320 1.201 1.240 203,501 +0.04(+3.33%)
Nov 22, 2024 1.180 1.230 1.170 1.200 148,099 +0.01(+0.84%)
Nov 21, 2024 1.160 1.210 1.160 1.190 103,276 +0.01(+0.85%)
Nov 20, 2024 1.180 1.193 1.150 1.180 108,279 +0.00(+0.00%)
Nov 19, 2024 1.160 1.210 1.150 1.180 120,666 +0.01(+0.85%)
Nov 18, 2024 1.200 1.210 1.160 1.170 182,733 -0.03(-2.50%)
Nov 15, 2024 1.270 1.270 1.190 1.200 223,927 -0.06(-4.76%)
Nov 14, 2024 1.310 1.310 1.220 1.260 211,322 -0.03(-2.33%)
Nov 13, 2024 1.340 1.370 1.280 1.290 148,601 -0.05(-3.73%)
Nov 12, 2024 1.310 1.360 1.310 1.340 125,063 +0.05(+3.88%)
Nov 11, 2024 1.320 1.350 1.250 1.290 492,278 -0.02(-1.53%)
Nov 08, 2024 1.320 1.355 1.300 1.310 157,380 -0.02(-1.50%)
Nov 07, 2024 1.310 1.420 1.300 1.330 155,009 +0.01(+0.76%)
Nov 06, 2024 1.350 1.359 1.320 1.320 94,132 -0.01(-0.75%)
Nov 05, 2024 1.300 1.340 1.300 1.330 47,949 +0.01(+0.76%)
Nov 04, 2024 1.370 1.370 1.300 1.320 161,188 -0.01(-1.12%)
Nov 01, 2024 1.350 1.380 1.330 1.335 98,337 -0.03(-1.84%)
Oct 31, 2024 1.350 1.390 1.350 1.360 74,005 +0.01(+0.74%)
Oct 30, 2024 1.370 1.420 1.330 1.350 158,988 -0.05(-3.57%)
Oct 29, 2024 1.400 1.430 1.390 1.400 97,187 -0.02(-1.41%)
Oct 28, 2024 1.460 1.460 1.370 1.420 250,516 -0.05(-3.40%)
Oct 25, 2024 1.440 1.480 1.370 1.470 272,967 +0.02(+1.38%)
Oct 24, 2024 1.480 1.490 1.420 1.450 125,119 -0.04(-2.68%)
Oct 23, 2024 1.450 1.500 1.380 1.490 217,438 +0.02(+1.36%)
Oct 22, 2024 1.500 1.550 1.400 1.470 369,589 -0.05(-3.29%)
Oct 21, 2024 1.580 1.605 1.500 1.520 227,618 -0.08(-5.00%)
Oct 18, 2024 1.520 1.620 1.510 1.600 193,187 +0.09(+5.96%)
Oct 17, 2024 1.520 1.540 1.500 1.510 105,078 -0.03(-1.95%)
Oct 16, 2024 1.500 1.540 1.490 1.540 106,707 +0.03(+1.99%)
Oct 15, 2024 1.520 1.570 1.485 1.510 128,355 -0.02(-1.31%)
Oct 14, 2024 1.530 1.565 1.470 1.530 144,528 +0.00(+0.00%)
Oct 11, 2024 1.510 1.545 1.490 1.530 117,949 +0.01(+0.66%)
Oct 10, 2024 1.490 1.520 1.460 1.520 79,612 +0.04(+2.70%)
Oct 09, 2024 1.470 1.510 1.460 1.480 81,473 -0.01(-0.67%)
Oct 08, 2024 1.480 1.530 1.460 1.490 74,555 +0.00(+0.00%)
Oct 07, 2024 1.420 1.490 1.420 1.490 91,533 +0.05(+3.47%)
Oct 04, 2024 1.440 1.480 1.410 1.440 71,161 +0.03(+2.13%)
Oct 03, 2024 1.440 1.456 1.410 1.410 39,562 -0.02(-1.40%)
Oct 02, 2024 1.420 1.470 1.410 1.430 50,965 +0.00(+0.00%)
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.
 
 
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.