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: 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 28, 2024 2.380 2.400 2.280 2.360 178,208 +0.01(+0.43%)
May 24, 2024 2.330 2.430 2.260 2.350 162,410 +0.11(+4.91%)
May 23, 2024 2.510 2.510 2.110 2.240 633,842 -0.29(-11.46%)
May 22, 2024 2.750 2.750 2.430 2.530 342,794 -0.14(-5.24%)
May 21, 2024 2.640 2.770 2.615 2.670 267,694 +0.05(+1.91%)
May 20, 2024 2.810 3.070 2.560 2.620 943,322 -0.15(-5.42%)
May 17, 2024 2.550 2.900 2.460 2.770 902,631 +0.36(+14.94%)
May 16, 2024 2.290 2.680 2.210 2.410 1,234,622 +0.15(+6.64%)
May 15, 2024 1.990 2.270 1.990 2.260 615,099 +0.29(+14.72%)
May 14, 2024 2.030 2.050 1.840 1.970 281,969 -0.07(-3.43%)
May 13, 2024 1.940 2.170 1.930 2.040 370,279 +0.10(+5.15%)
May 10, 2024 1.900 1.980 1.850 1.940 366,457 +0.06(+3.19%)
May 09, 2024 1.980 1.980 1.823 1.880 140,242 +0.04(+2.17%)
May 08, 2024 1.840 1.860 1.800 1.840 110,788 -0.00(-0.27%)
May 07, 2024 1.730 1.920 1.725 1.845 219,519 +0.11(+6.65%)
May 06, 2024 1.790 1.790 1.720 1.730 113,510 -0.04(-2.26%)
May 03, 2024 1.800 1.900 1.700 1.770 173,113 -0.01(-0.56%)
May 02, 2024 1.740 1.790 1.700 1.780 120,933 +0.06(+3.49%)
May 01, 2024 1.660 1.740 1.610 1.720 63,820 +0.03(+1.78%)
Apr 30, 2024 1.790 1.800 1.680 1.690 236,965 -0.13(-7.14%)
Apr 29, 2024 1.560 1.950 1.553 1.820 438,123 +0.28(+18.18%)
Apr 26, 2024 1.450 1.590 1.450 1.540 157,721 +0.07(+4.76%)
Apr 25, 2024 1.480 1.490 1.420 1.470 120,233 -0.03(-2.00%)
Apr 24, 2024 1.580 1.595 1.480 1.500 87,658 -0.05(-3.23%)
Apr 23, 2024 1.480 1.606 1.480 1.550 151,695 +0.11(+7.64%)
Apr 22, 2024 1.450 1.480 1.440 1.440 72,645 +0.00(+0.00%)
Apr 19, 2024 1.410 1.470 1.390 1.440 130,980 +0.03(+2.49%)
Apr 18, 2024 1.430 1.477 1.390 1.405 79,920 -0.01(-1.06%)
Apr 17, 2024 1.400 1.460 1.370 1.420 127,418 +0.01(+0.71%)
Apr 16, 2024 1.470 1.500 1.400 1.410 106,303 -0.06(-4.08%)
Apr 15, 2024 1.490 1.520 1.430 1.470 128,518 +0.02(+1.73%)
Apr 12, 2024 1.610 1.630 1.440 1.445 496,787 -0.16(-9.69%)
Apr 11, 2024 1.610 1.610 1.550 1.600 144,836 +0.02(+1.27%)
Apr 10, 2024 1.600 1.630 1.560 1.580 144,685 -0.05(-3.07%)
Apr 09, 2024 1.660 1.670 1.580 1.630 156,159 +0.00(+0.00%)
Apr 08, 2024 1.720 1.720 1.610 1.630 172,242 -0.08(-4.68%)
Apr 05, 2024 1.690 1.790 1.670 1.710 125,497 +0.03(+1.79%)
Apr 04, 2024 1.780 1.860 1.610 1.680 318,747 -0.12(-6.67%)
Apr 03, 2024 1.550 1.850 1.540 1.800 723,971 +0.35(+24.14%)
Apr 02, 2024 1.460 1.580 1.410 1.450 266,616 -0.04(-2.68%)
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.