Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 1:11 PM EDT, May 31, 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 31, 2023 2.510 2.550 2.460 2.500 356,904 -0.02(-0.79%)
May 30, 2023 2.610 2.670 2.515 2.520 318,411 -0.12(-4.55%)
May 26, 2023 2.640 2.700 2.611 2.640 361,051 -0.01(-0.56%)
May 25, 2023 2.740 2.780 2.650 2.655 224,397 -0.12(-4.15%)
May 24, 2023 2.750 2.800 2.700 2.770 183,038 +0.00(+0.00%)
May 23, 2023 2.790 2.860 2.760 2.770 151,891 -0.04(-1.42%)
May 22, 2023 2.800 2.870 2.790 2.810 237,961 +0.00(+0.00%)
May 19, 2023 2.850 2.855 2.741 2.810 245,448 -0.06(-2.09%)
May 18, 2023 2.860 2.920 2.810 2.870 235,352 +0.01(+0.35%)
May 17, 2023 2.920 2.920 2.770 2.860 245,471 -0.06(-2.05%)
May 16, 2023 2.740 2.925 2.700 2.920 354,306 +0.14(+5.04%)
May 15, 2023 2.790 2.805 2.711 2.780 312,879 +0.00(+0.00%)
May 12, 2023 2.790 2.820 2.649 2.780 1,015,535 +0.03(+1.09%)
May 11, 2023 2.850 2.905 2.660 2.750 1,300,996 -0.14(-4.84%)
May 10, 2023 2.920 2.934 2.870 2.890 235,904 -0.05(-1.70%)
May 09, 2023 2.960 3.000 2.940 2.940 202,152 -0.04(-1.34%)
May 08, 2023 3.000 3.168 2.950 2.980 623,069 -0.01(-0.33%)
May 05, 2023 3.070 3.070 2.950 2.990 490,759 -0.04(-1.32%)
May 04, 2023 3.080 3.225 2.980 3.030 592,230 -0.02(-0.66%)
May 03, 2023 3.050 3.100 2.980 3.050 187,245 +0.00(+0.00%)
May 02, 2023 3.060 3.070 2.990 3.050 370,352 -0.05(-1.61%)
May 01, 2023 3.150 3.220 3.010 3.100 526,571 -0.05(-1.59%)
Apr 28, 2023 3.010 3.305 3.010 3.150 793,094 +0.09(+2.94%)
Apr 27, 2023 3.020 3.065 2.900 3.060 544,433 +0.06(+2.00%)
Apr 26, 2023 2.870 3.070 2.840 3.000 591,827 +0.16(+5.63%)
Apr 25, 2023 3.000 3.000 2.800 2.840 742,487 -0.18(-5.96%)
Apr 24, 2023 3.210 3.230 3.000 3.020 568,251 -0.15(-4.73%)
Apr 21, 2023 3.130 3.240 3.090 3.170 345,123 +0.03(+0.96%)
Apr 20, 2023 3.180 3.250 3.100 3.140 405,677 -0.05(-1.57%)
Apr 19, 2023 3.180 3.390 3.130 3.190 737,350 -0.05(-1.54%)
Apr 18, 2023 3.190 3.250 3.040 3.240 680,293 +0.07(+2.21%)
Apr 17, 2023 3.140 3.320 3.110 3.170 1,087,126 +0.03(+0.96%)
Apr 14, 2023 3.000 3.209 2.970 3.140 791,392 +0.11(+3.63%)
Apr 13, 2023 3.080 3.370 2.960 3.030 1,257,163 -0.05(-1.62%)
Apr 12, 2023 3.250 3.270 3.050 3.080 939,064 -0.17(-5.23%)
Apr 11, 2023 3.300 3.390 3.232 3.250 619,769 -0.05(-1.52%)
Apr 10, 2023 3.430 3.470 3.110 3.300 1,712,525 -0.17(-4.90%)
Apr 06, 2023 3.560 3.799 3.410 3.470 1,891,526 -0.09(-2.53%)
Apr 05, 2023 3.390 3.740 3.260 3.560 1,879,140 +0.04(+1.14%)
Apr 04, 2023 3.720 3.838 3.370 3.520 3,085,055 -0.15(-4.09%)
Apr 03, 2023 3.030 3.800 3.020 3.670 7,823,328 +0.67(+22.33%)
Mar 31, 2023 3.050 3.100 2.650 3.000 9,756,886 +0.06(+2.04%)
Mar 30, 2023 2.870 2.970 2.420 2.940 52,774,448 +1.27(+76.05%)
Mar 29, 2023 1.850 1.850 1.600 1.670 212,666 -0.15(-8.24%)
Mar 28, 2023 1.640 1.830 1.630 1.820 231,013 +0.09(+5.20%)
Mar 27, 2023 1.880 1.900 1.540 1.730 637,134 -0.14(-7.49%)
Mar 24, 2023 1.750 1.960 1.725 1.870 680,874 +0.07(+3.60%)
Mar 23, 2023 2.200 2.200 1.510 1.805 2,866,120 -0.20(-9.75%)
Mar 22, 2023 1.660 2.280 1.660 2.000 14,579,472 +0.44(+28.21%)
Mar 21, 2023 1.220 1.590 1.220 1.560 938,886 +0.41(+35.65%)
Mar 20, 2023 1.190 1.200 1.150 1.150 30,872 +0.00(+0.00%)
Mar 17, 2023 1.260 1.300 1.150 1.150 114,927 -0.13(-10.16%)
Mar 16, 2023 1.270 1.310 1.250 1.280 37,531 +0.00(+0.00%)
Mar 15, 2023 1.280 1.330 1.250 1.280 45,582 -0.03(-2.29%)
Mar 14, 2023 1.320 1.400 1.310 1.310 63,746 +0.02(+1.55%)
Mar 13, 2023 1.330 1.390 1.240 1.290 186,983 -0.04(-3.01%)
Mar 10, 2023 1.550 1.550 1.330 1.330 241,101 -0.19(-12.50%)
Mar 09, 2023 1.620 1.675 1.495 1.520 96,115 -0.12(-7.32%)
Mar 08, 2023 1.710 1.710 1.640 1.640 43,855 -0.05(-2.96%)
Mar 07, 2023 1.670 1.810 1.670 1.690 54,702 +0.00(+0.00%)
Mar 06, 2023 1.780 1.790 1.660 1.690 51,997 -0.07(-3.98%)
Mar 03, 2023 1.730 1.790 1.600 1.760 145,141 +0.03(+1.73%)
Mar 02, 2023 1.750 1.883 1.670 1.730 164,161 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.