Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Scynexis Inc (NQ: SCYX )

2.010 -0.030 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2021 7.120 7.490 7.010 7.470 645,100 +0.16(+2.19%)
Jan 28, 2021 7.190 7.530 6.900 7.310 902,498 +0.38(+5.48%)
Jan 27, 2021 7.190 7.250 6.750 6.930 1,017,680 -0.44(-5.97%)
Jan 26, 2021 7.730 7.740 7.160 7.370 1,111,735 -0.33(-4.29%)
Jan 25, 2021 8.050 8.130 7.410 7.700 1,123,173 -0.41(-5.06%)
Jan 22, 2021 8.860 9.150 7.620 8.110 8,402,800 +0.80(+10.94%)
Jan 21, 2021 7.540 7.540 7.210 7.310 400,942 -0.12(-1.62%)
Jan 20, 2021 7.770 7.850 7.250 7.430 602,397 -0.38(-4.87%)
Jan 19, 2021 7.960 7.993 7.605 7.810 484,708 -0.08(-1.01%)
Jan 15, 2021 7.950 8.100 7.630 7.890 478,700 -0.04(-0.50%)
Jan 14, 2021 7.750 7.990 7.670 7.930 325,430 +0.25(+3.26%)
Jan 13, 2021 7.650 7.880 7.400 7.680 313,914 +0.00(+0.00%)
Jan 12, 2021 7.920 7.950 7.500 7.680 247,593 -0.18(-2.29%)
Jan 11, 2021 7.700 7.900 7.550 7.860 255,714 +0.11(+1.42%)
Jan 08, 2021 7.890 7.890 7.520 7.750 347,900 -0.02(-0.26%)
Jan 07, 2021 7.500 7.800 7.350 7.770 338,152 +0.33(+4.44%)
Jan 06, 2021 7.940 7.990 7.350 7.440 777,467 +0.18(+2.48%)
Jan 05, 2021 7.220 7.330 7.000 7.260 254,453 +0.09(+1.26%)
Jan 04, 2021 7.400 7.480 6.880 7.170 438,906 -0.48(-6.27%)
Dec 31, 2020 7.650 7.650 7.650 266,582 +0.37(+5.08%)
Dec 30, 2020 7.350 7.430 7.090 7.280 266,582 -0.06(-0.82%)
Dec 29, 2020 7.360 7.470 6.940 7.340 342,701 -0.05(-0.68%)
Dec 28, 2020 7.280 7.630 7.170 7.390 504,513 +0.25(+3.50%)
Dec 24, 2020 7.100 7.180 6.920 7.140 247,000 +0.09(+1.28%)
Dec 23, 2020 6.750 7.220 6.710 7.050 727,935 +0.45(+6.82%)
Dec 22, 2020 6.200 6.700 6.010 6.600 417,833 +0.40(+6.45%)
Dec 21, 2020 6.210 6.400 5.950 6.200 424,546 -0.01(-0.16%)
Dec 18, 2020 6.000 6.430 5.900 6.210 634,200 +0.28(+4.72%)
Dec 17, 2020 6.260 6.320 5.820 5.930 2,034,316 -1.40(-19.10%)
Dec 16, 2020 7.370 7.600 7.260 7.330 166,674 -0.07(-0.95%)
Dec 15, 2020 7.700 7.860 7.310 7.400 111,183 -0.27(-3.52%)
Dec 14, 2020 8.090 8.100 7.610 7.670 160,161 -0.20(-2.54%)
Dec 11, 2020 7.650 8.090 7.560 7.870 253,000 +0.31(+4.10%)
Dec 10, 2020 7.500 7.800 7.460 7.560 271,476 +0.10(+1.34%)
Dec 09, 2020 7.320 7.610 7.000 7.460 246,407 +0.26(+3.61%)
Dec 08, 2020 7.300 7.380 7.010 7.200 224,626 +0.12(+1.69%)
Dec 07, 2020 6.550 7.190 6.430 7.080 321,464 +0.74(+11.67%)
Dec 04, 2020 6.310 6.444 6.250 6.340 56,800 +0.14(+2.26%)
Dec 03, 2020 6.740 6.740 6.120 6.200 69,346 -0.50(-7.46%)
Dec 02, 2020 6.380 6.750 6.220 6.700 82,096 +0.31(+4.85%)
Dec 01, 2020 6.750 6.750 6.200 6.390 82,860 -0.26(-3.91%)
Nov 30, 2020 6.750 6.900 6.310 6.650 115,842 -0.10(-1.48%)
Nov 27, 2020 6.960 7.100 6.500 6.750 108,300 -0.06(-0.88%)
Nov 25, 2020 5.900 7.370 5.815 6.810 738,200 +0.66(+10.73%)
Nov 24, 2020 5.960 6.400 5.960 6.150 58,346 +0.19(+3.19%)
Nov 23, 2020 6.060 6.110 5.720 5.960 84,177 -0.15(-2.45%)
Nov 20, 2020 6.680 6.690 6.010 6.110 194,800 -0.57(-8.53%)
Nov 19, 2020 5.840 6.690 5.720 6.680 290,574 +0.97(+16.99%)
Nov 18, 2020 5.680 5.830 5.520 5.710 109,728 +0.05(+0.88%)
Nov 17, 2020 5.890 5.890 5.600 5.660 83,779 -0.18(-3.08%)
Nov 16, 2020 5.860 5.980 5.620 5.840 102,651 +0.09(+1.57%)
Nov 13, 2020 5.460 5.870 5.300 5.750 113,800 +0.29(+5.31%)
Nov 12, 2020 5.480 5.600 5.260 5.460 47,022 +0.00(+0.00%)
Nov 11, 2020 5.300 5.480 5.150 5.460 57,835 +0.17(+3.21%)
Nov 10, 2020 5.330 5.360 5.150 5.290 38,203 -0.07(-1.31%)
Nov 09, 2020 5.020 5.470 4.910 5.360 97,493 +0.46(+9.39%)
Nov 06, 2020 4.740 5.080 4.700 4.900 80,200 +0.17(+3.59%)
Nov 05, 2020 4.540 4.817 4.500 4.730 21,979 +0.25(+5.58%)
Nov 04, 2020 4.480 4.570 4.430 4.480 45,180 +0.01(+0.22%)
Nov 03, 2020 4.520 4.614 4.400 4.470 21,132 +0.01(+0.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.