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 )

1.920 -0.090 (-4.48%)
Streaming Delayed Price Updated: 3:16 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 (%)
Jul 30, 2021 7.250 7.250 6.860 6.970 208,440 -0.33(-4.52%)
Jul 29, 2021 7.370 7.650 7.211 7.300 270,685 -0.02(-0.27%)
Jul 28, 2021 6.980 7.374 6.970 7.320 216,836 +0.42(+6.09%)
Jul 27, 2021 7.150 7.160 6.860 6.900 167,651 -0.25(-3.50%)
Jul 26, 2021 7.090 7.300 7.010 7.150 232,708 +0.09(+1.27%)
Jul 23, 2021 7.190 7.251 6.920 7.060 141,332 -0.07(-0.98%)
Jul 22, 2021 7.310 7.350 7.050 7.130 125,050 -0.13(-1.79%)
Jul 21, 2021 7.030 7.350 6.872 7.260 196,860 +0.30(+4.31%)
Jul 20, 2021 6.820 7.060 6.730 6.960 192,410 +0.18(+2.65%)
Jul 19, 2021 6.650 6.820 6.510 6.780 219,229 +0.07(+1.04%)
Jul 16, 2021 7.030 7.030 6.680 6.710 324,012 -0.29(-4.14%)
Jul 15, 2021 7.070 7.290 6.950 7.000 323,030 -0.02(-0.28%)
Jul 14, 2021 7.230 7.290 6.990 7.020 295,914 -0.22(-3.04%)
Jul 13, 2021 7.360 7.430 7.220 7.240 202,886 -0.09(-1.23%)
Jul 12, 2021 7.300 7.660 7.128 7.330 245,577 +0.03(+0.41%)
Jul 09, 2021 7.320 7.450 7.130 7.300 265,703 -0.02(-0.27%)
Jul 08, 2021 7.240 7.410 7.090 7.320 409,118 -0.06(-0.81%)
Jul 07, 2021 7.280 7.510 7.130 7.380 253,290 +0.03(+0.41%)
Jul 06, 2021 7.930 7.930 7.080 7.350 563,591 -0.54(-6.84%)
Jul 02, 2021 7.530 8.060 7.450 7.890 493,989 +0.36(+4.78%)
Jul 01, 2021 7.360 7.620 7.280 7.530 244,965 +0.17(+2.31%)
Jun 30, 2021 7.810 7.810 7.300 7.360 570,992 -0.48(-6.12%)
Jun 29, 2021 8.210 8.214 7.840 7.840 415,241 -0.26(-3.21%)
Jun 28, 2021 7.970 8.105 7.830 8.100 354,132 +0.15(+1.89%)
Jun 25, 2021 7.950 8.000 7.827 7.950 358,211 -0.05(-0.62%)
Jun 24, 2021 7.650 8.010 7.650 8.000 469,478 +0.40(+5.26%)
Jun 23, 2021 7.270 7.650 7.270 7.600 394,399 +0.38(+5.26%)
Jun 22, 2021 7.110 7.310 6.990 7.220 413,973 +0.10(+1.40%)
Jun 21, 2021 7.500 7.500 7.050 7.120 429,865 -0.38(-5.07%)
Jun 18, 2021 7.500 7.590 7.360 7.500 371,404 -0.03(-0.40%)
Jun 17, 2021 7.490 7.650 7.397 7.530 440,790 +0.02(+0.27%)
Jun 16, 2021 7.540 7.730 7.370 7.510 355,839 -0.06(-0.79%)
Jun 15, 2021 8.030 8.030 7.410 7.570 747,387 -0.44(-5.49%)
Jun 14, 2021 8.120 8.390 7.950 8.010 466,068 -0.11(-1.35%)
Jun 11, 2021 8.100 8.200 7.970 8.120 496,172 -0.02(-0.25%)
Jun 10, 2021 8.220 8.345 7.980 8.140 625,922 -0.14(-1.69%)
Jun 09, 2021 8.430 8.650 8.220 8.280 719,730 -0.05(-0.60%)
Jun 08, 2021 8.500 8.650 8.090 8.330 925,666 -0.13(-1.54%)
Jun 07, 2021 8.050 8.730 8.020 8.460 1,222,743 +0.42(+5.22%)
Jun 04, 2021 8.350 8.460 8.000 8.040 1,067,021 -0.27(-3.25%)
Jun 03, 2021 7.820 8.735 7.780 8.310 2,879,891 -0.14(-1.66%)
Jun 02, 2021 9.890 9.950 8.250 8.450 7,498,572 -1.52(-15.25%)
Jun 01, 2021 10.00 10.25 9.140 9.970 3,074,970 +0.39(+4.07%)
May 28, 2021 9.500 9.730 9.100 9.580 1,475,346 +0.23(+2.46%)
May 27, 2021 9.560 9.910 9.270 9.350 897,119 -0.14(-1.48%)
May 26, 2021 9.190 9.770 9.100 9.490 1,141,182 +0.54(+6.03%)
May 25, 2021 9.090 9.250 8.870 8.950 815,576 -0.11(-1.21%)
May 24, 2021 8.970 9.130 8.420 9.060 1,345,299 +0.45(+5.23%)
May 21, 2021 8.340 8.950 8.250 8.610 625,868 +0.34(+4.11%)
May 20, 2021 7.900 8.350 7.830 8.270 386,797 +0.39(+4.95%)
May 19, 2021 7.770 8.023 7.750 7.880 324,461 -0.05(-0.63%)
May 18, 2021 8.050 8.110 7.740 7.930 389,497 -0.08(-1.00%)
May 17, 2021 7.120 8.055 7.060 8.010 399,874 +0.89(+12.50%)
May 14, 2021 6.840 7.150 6.810 7.120 211,045 +0.33(+4.86%)
May 13, 2021 7.060 7.130 6.685 6.790 184,480 -0.22(-3.14%)
May 12, 2021 6.980 7.160 6.820 7.010 171,546 +0.03(+0.43%)
May 11, 2021 6.450 7.030 6.360 6.980 316,761 +0.48(+7.38%)
May 10, 2021 6.900 6.950 6.480 6.500 268,397 -0.37(-5.39%)
May 07, 2021 7.010 7.150 6.850 6.870 188,722 -0.08(-1.15%)
May 06, 2021 7.220 7.260 6.900 6.950 370,831 -0.26(-3.61%)
May 05, 2021 7.610 7.690 7.150 7.210 513,642 -0.30(-3.99%)
May 04, 2021 7.720 7.730 7.350 7.510 296,642 -0.21(-2.72%)
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.