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 )

1.890 -0.120 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2023 2.230 2.370 2.120 2.230 612,378 +0.06(+2.76%)
Dec 28, 2023 2.000 2.180 2.000 2.170 324,823 +0.18(+9.05%)
Dec 27, 2023 1.930 2.000 1.900 1.990 322,922 +0.08(+4.19%)
Dec 26, 2023 1.880 1.942 1.840 1.910 346,895 +0.05(+2.69%)
Dec 22, 2023 1.870 1.920 1.820 1.860 230,300 -0.01(-0.53%)
Dec 21, 2023 1.910 1.910 1.830 1.870 176,518 +0.02(+1.08%)
Dec 20, 2023 1.900 1.905 1.820 1.850 229,317 -0.05(-2.63%)
Dec 19, 2023 1.700 1.970 1.700 1.900 419,948 +0.20(+11.76%)
Dec 18, 2023 1.640 1.720 1.625 1.700 270,320 +0.10(+6.25%)
Dec 15, 2023 1.640 1.720 1.600 1.600 263,173 -0.06(-3.61%)
Dec 14, 2023 1.690 1.720 1.630 1.660 155,627 -0.01(-0.60%)
Dec 13, 2023 1.610 1.690 1.605 1.670 168,073 +0.04(+2.45%)
Dec 12, 2023 1.640 1.670 1.630 1.630 224,041 -0.04(-2.40%)
Dec 11, 2023 1.660 1.690 1.630 1.670 134,886 -0.01(-0.60%)
Dec 08, 2023 1.690 1.740 1.660 1.680 140,586 -0.02(-1.18%)
Dec 07, 2023 1.660 1.720 1.650 1.700 105,147 +0.02(+1.19%)
Dec 06, 2023 1.690 1.750 1.680 1.680 109,983 -0.02(-1.18%)
Dec 05, 2023 1.770 1.770 1.680 1.700 133,795 -0.04(-2.30%)
Dec 04, 2023 1.750 1.780 1.690 1.740 184,452 +0.02(+1.16%)
Dec 01, 2023 1.650 1.725 1.610 1.720 505,570 +0.04(+2.38%)
Nov 30, 2023 1.560 1.700 1.560 1.680 293,553 +0.12(+7.69%)
Nov 29, 2023 1.570 1.630 1.550 1.560 260,535 -0.03(-1.89%)
Nov 28, 2023 1.650 1.651 1.580 1.590 326,139 -0.06(-3.64%)
Nov 27, 2023 1.640 1.700 1.640 1.650 207,111 -0.01(-0.60%)
Nov 24, 2023 1.630 1.690 1.620 1.660 76,011 +0.04(+2.47%)
Nov 22, 2023 1.660 1.685 1.600 1.620 98,286 -0.03(-1.82%)
Nov 21, 2023 1.640 1.680 1.620 1.650 146,594 +0.00(+0.00%)
Nov 20, 2023 1.620 1.665 1.520 1.650 398,662 +0.03(+1.85%)
Nov 17, 2023 1.600 1.670 1.560 1.620 208,957 +0.04(+2.53%)
Nov 16, 2023 1.620 1.660 1.480 1.580 409,008 -0.08(-4.82%)
Nov 15, 2023 1.700 1.750 1.650 1.660 362,791 -0.05(-2.92%)
Nov 14, 2023 1.720 1.805 1.670 1.710 217,054 -0.01(-0.29%)
Nov 13, 2023 1.690 1.780 1.690 1.715 135,910 +0.01(+0.59%)
Nov 10, 2023 1.690 1.710 1.660 1.705 226,990 +0.02(+0.89%)
Nov 09, 2023 1.840 1.840 1.690 1.690 296,428 -0.16(-8.65%)
Nov 08, 2023 1.860 1.860 1.780 1.850 211,076 -0.01(-0.54%)
Nov 07, 2023 1.760 1.875 1.760 1.860 132,636 +0.10(+5.68%)
Nov 06, 2023 1.920 1.920 1.755 1.760 211,440 -0.12(-6.38%)
Nov 03, 2023 1.840 1.950 1.840 1.880 175,985 +0.08(+4.44%)
Nov 02, 2023 1.790 1.870 1.760 1.800 101,429 +0.02(+1.12%)
Nov 01, 2023 1.890 1.900 1.720 1.780 192,291 -0.11(-5.82%)
Oct 31, 2023 1.710 1.940 1.710 1.890 187,235 +0.16(+9.25%)
Oct 30, 2023 1.670 1.781 1.670 1.730 77,612 +0.03(+1.76%)
Oct 27, 2023 1.730 1.738 1.690 1.700 152,111 -0.01(-0.58%)
Oct 26, 2023 1.720 1.790 1.690 1.710 170,171 -0.02(-1.16%)
Oct 25, 2023 1.660 1.759 1.640 1.730 223,248 +0.07(+4.53%)
Oct 24, 2023 1.770 1.775 1.625 1.655 404,230 -0.06(-3.78%)
Oct 23, 2023 1.800 1.825 1.710 1.720 299,706 -0.14(-7.53%)
Oct 20, 2023 1.960 1.960 1.610 1.860 1,336,539 -0.14(-7.00%)
Oct 19, 2023 2.080 2.120 1.980 2.000 217,860 -0.10(-4.76%)
Oct 18, 2023 2.160 2.160 2.085 2.100 140,472 -0.08(-3.67%)
Oct 17, 2023 2.080 2.210 2.070 2.180 130,545 +0.10(+4.81%)
Oct 16, 2023 1.980 2.100 2.005 2.080 291,338 +0.12(+6.12%)
Oct 13, 2023 2.000 2.010 1.929 1.960 224,865 -0.04(-2.00%)
Oct 12, 2023 2.140 2.150 1.960 2.000 363,904 -0.16(-7.41%)
Oct 11, 2023 2.200 2.250 2.125 2.160 164,149 -0.02(-0.92%)
Oct 10, 2023 2.110 2.215 2.050 2.180 323,845 +0.05(+2.35%)
Oct 09, 2023 2.200 2.200 2.080 2.130 291,905 -0.11(-4.91%)
Oct 06, 2023 2.230 2.240 2.150 2.240 140,574 +0.00(+0.00%)
Oct 05, 2023 2.230 2.320 2.120 2.240 293,673 +0.02(+0.90%)
Oct 04, 2023 2.160 2.250 2.160 2.220 194,769 -0.02(-0.89%)
Oct 03, 2023 2.190 2.240 2.060 2.240 281,860 +0.06(+2.75%)
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.