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 )

2.415 +0.065 (+2.77%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2019 8.800 9.200 8.600 9.100 204,690 +0.40(+4.60%)
Dec 30, 2019 8.800 8.800 8.500 8.700 168,532 -0.02(-0.23%)
Dec 27, 2019 8.800 8.800 8.300 8.720 164,920 +0.12(+1.40%)
Dec 26, 2019 8.200 8.800 8.000 8.600 159,456 +0.51(+6.33%)
Dec 24, 2019 8.000 8.200 7.700 8.088 106,550 +0.19(+2.38%)
Dec 23, 2019 7.500 8.000 7.500 7.900 134,335 +0.66(+9.10%)
Dec 20, 2019 7.400 8.199 7.241 7.241 215,920 -0.16(-2.15%)
Dec 19, 2019 7.400 7.600 7.300 7.400 75,242 +0.10(+1.37%)
Dec 18, 2019 7.500 7.600 7.200 7.300 79,770 -0.16(-2.13%)
Dec 17, 2019 7.410 7.690 7.200 7.459 343,467 +0.16(+2.18%)
Dec 16, 2019 7.300 7.900 7.200 7.300 337,182 +0.00(+0.00%)
Dec 13, 2019 7.550 7.889 7.200 7.300 67,410 -0.10(-1.35%)
Dec 12, 2019 7.800 7.900 7.200 7.400 83,777 -0.50(-6.34%)
Dec 11, 2019 8.100 8.400 7.600 7.901 71,276 -0.35(-4.18%)
Dec 10, 2019 7.293 8.874 7.000 8.246 1,012,454 -1.34(-13.95%)
Dec 09, 2019 9.639 9.900 9.330 9.583 55,173 -0.02(-0.18%)
Dec 06, 2019 10.00 10.00 9.410 9.600 57,320 -0.20(-2.04%)
Dec 05, 2019 9.700 10.40 9.600 9.800 39,208 +0.20(+2.08%)
Dec 04, 2019 10.30 10.50 9.400 9.600 86,665 -0.70(-6.80%)
Dec 03, 2019 10.70 10.70 10.00 10.30 48,607 -0.30(-2.83%)
Dec 02, 2019 10.90 11.00 10.20 10.60 23,645 -0.20(-1.85%)
Nov 29, 2019 10.80 10.90 10.60 10.80 8,210 +0.00(+0.00%)
Nov 27, 2019 11.00 11.00 10.60 10.80 40,570 -0.10(-0.92%)
Nov 26, 2019 11.00 11.20 10.70 10.90 16,988 -0.10(-0.91%)
Nov 25, 2019 11.20 11.20 10.80 11.00 34,293 +0.00(+0.00%)
Nov 22, 2019 11.20 11.20 10.90 11.00 16,620 -0.20(-1.79%)
Nov 21, 2019 11.20 11.20 11.00 11.20 15,515 +0.10(+0.90%)
Nov 20, 2019 11.00 11.20 11.00 11.10 17,210 -0.10(-0.89%)
Nov 19, 2019 11.10 11.20 11.00 11.20 23,757 +0.00(+0.00%)
Nov 18, 2019 11.00 11.30 11.00 11.20 20,161 -0.05(-0.44%)
Nov 15, 2019 11.50 11.60 11.10 11.25 19,110 -0.35(-3.02%)
Nov 14, 2019 12.00 12.20 11.40 11.60 19,605 -0.20(-1.69%)
Nov 13, 2019 12.50 12.60 11.80 11.80 30,754 -0.20(-1.67%)
Nov 12, 2019 11.30 12.80 11.00 12.00 111,289 +0.60(+5.26%)
Nov 11, 2019 12.00 12.00 11.00 11.40 47,567 -0.30(-2.56%)
Nov 08, 2019 12.00 12.01 11.00 11.70 41,820 -0.20(-1.68%)
Nov 07, 2019 13.20 13.40 10.90 11.90 153,738 -0.90(-7.03%)
Nov 06, 2019 12.90 13.00 12.50 12.80 13,244 +0.00(+0.00%)
Nov 05, 2019 13.60 13.60 12.60 12.80 29,808 -0.70(-5.19%)
Nov 04, 2019 12.80 14.40 12.70 13.50 80,309 +1.10(+8.87%)
Nov 01, 2019 11.70 12.78 11.60 12.40 34,720 +0.70(+5.98%)
Oct 31, 2019 11.90 11.90 11.10 11.70 13,185 -0.10(-0.85%)
Oct 30, 2019 11.10 11.80 11.10 11.80 36,765 +0.80(+7.27%)
Oct 29, 2019 11.00 11.10 10.90 11.00 8,658 -0.10(-0.90%)
Oct 28, 2019 10.80 11.10 10.80 11.10 7,651 +0.20(+1.83%)
Oct 25, 2019 11.00 11.10 10.80 10.90 12,180 +0.10(+0.93%)
Oct 24, 2019 11.10 11.17 10.70 10.80 22,453 -0.30(-2.70%)
Oct 23, 2019 11.00 11.20 10.80 11.10 9,488 +0.20(+1.83%)
Oct 22, 2019 11.20 11.30 10.50 10.90 19,996 -0.20(-1.80%)
Oct 21, 2019 11.20 11.40 11.10 11.10 6,068 -0.10(-0.89%)
Oct 18, 2019 11.30 11.60 11.10 11.20 24,660 -0.20(-1.75%)
Oct 17, 2019 10.90 11.60 10.90 11.40 34,289 +0.60(+5.56%)
Oct 16, 2019 11.00 11.60 10.80 10.80 40,086 -0.20(-1.82%)
Oct 15, 2019 10.40 11.10 10.40 11.00 51,832 +0.50(+4.76%)
Oct 14, 2019 10.40 10.77 10.30 10.50 27,707 +0.10(+0.96%)
Oct 11, 2019 10.20 10.60 10.10 10.40 42,330 +0.30(+2.97%)
Oct 10, 2019 10.00 10.30 10.00 10.10 29,532 -0.10(-0.98%)
Oct 09, 2019 10.30 10.40 10.10 10.20 14,391 -0.10(-0.97%)
Oct 08, 2019 10.40 10.59 10.10 10.30 17,723 -0.20(-1.90%)
Oct 07, 2019 10.50 10.70 10.50 10.50 12,454 -0.20(-1.87%)
Oct 04, 2019 10.40 10.70 10.40 10.70 20,110 +0.20(+1.90%)
Oct 03, 2019 10.50 10.60 10.40 10.50 14,087 +0.00(+0.00%)
Oct 02, 2019 10.60 10.70 10.40 10.50 17,289 -0.10(-0.94%)
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.