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 )

2.770 +0.360 (+14.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
May 03, 2021 7.580 7.880 7.560 7.720 268,791 +0.16(+2.12%)
Apr 30, 2021 7.420 7.680 7.260 7.560 826,600 +0.21(+2.86%)
Apr 29, 2021 7.540 7.550 7.300 7.350 349,614 -0.15(-2.00%)
Apr 28, 2021 7.430 7.740 7.350 7.500 398,202 +0.16(+2.18%)
Apr 27, 2021 7.630 7.660 7.340 7.340 305,149 -0.25(-3.29%)
Apr 26, 2021 7.440 7.700 7.420 7.590 343,457 +0.27(+3.69%)
Apr 23, 2021 7.320 7.470 7.270 7.320 97,700 -0.02(-0.27%)
Apr 22, 2021 7.540 7.590 7.170 7.340 322,497 -0.20(-2.65%)
Apr 21, 2021 7.280 7.570 7.200 7.540 272,481 +0.27(+3.71%)
Apr 20, 2021 7.450 7.700 7.219 7.270 208,122 -0.18(-2.42%)
Apr 19, 2021 7.630 7.790 7.250 7.450 228,261 -0.28(-3.62%)
Apr 16, 2021 7.880 7.880 7.650 7.730 300,300 -0.04(-0.51%)
Apr 15, 2021 7.900 7.980 7.660 7.770 163,973 +0.00(+0.00%)
Apr 14, 2021 7.860 7.950 7.700 7.770 115,167 +0.07(+0.91%)
Apr 13, 2021 8.220 8.240 7.650 7.700 320,446 -0.51(-6.21%)
Apr 12, 2021 8.400 8.530 7.920 8.210 394,730 -0.22(-2.61%)
Apr 09, 2021 8.400 8.700 8.200 8.430 180,300 -0.03(-0.35%)
Apr 08, 2021 8.320 8.530 8.150 8.460 162,197 +0.14(+1.68%)
Apr 07, 2021 8.430 8.550 8.270 8.320 205,488 -0.11(-1.30%)
Apr 06, 2021 8.250 8.560 8.080 8.430 238,029 +0.07(+0.84%)
Apr 05, 2021 8.330 8.630 8.170 8.360 311,386 +0.08(+0.97%)
Apr 01, 2021 8.010 8.284 7.910 8.280 225,100 +0.34(+4.28%)
Mar 31, 2021 7.790 8.000 7.700 7.940 154,847 +0.21(+2.72%)
Mar 30, 2021 7.210 7.940 7.010 7.730 448,578 +0.48(+6.62%)
Mar 29, 2021 8.050 8.050 7.160 7.250 410,787 -0.40(-5.23%)
Mar 26, 2021 8.140 8.146 7.520 7.650 321,900 -0.44(-5.44%)
Mar 25, 2021 7.800 8.160 7.610 8.090 244,133 +0.19(+2.41%)
Mar 24, 2021 8.330 8.350 7.850 7.900 302,361 -0.33(-4.01%)
Mar 23, 2021 8.620 8.640 8.120 8.230 298,465 -0.49(-5.62%)
Mar 22, 2021 8.550 8.760 8.380 8.720 455,904 +0.36(+4.31%)
Mar 19, 2021 8.250 8.626 8.120 8.360 931,200 +0.01(+0.12%)
Mar 18, 2021 8.590 8.710 8.230 8.350 231,034 -0.27(-3.13%)
Mar 17, 2021 8.400 8.750 8.300 8.620 490,079 +0.10(+1.17%)
Mar 16, 2021 8.630 8.790 8.360 8.520 542,277 -0.11(-1.27%)
Mar 15, 2021 8.620 8.895 8.460 8.630 369,944 +0.09(+1.05%)
Mar 12, 2021 8.600 8.760 8.500 8.540 275,500 -0.19(-2.18%)
Mar 11, 2021 8.840 8.940 8.590 8.730 432,096 -0.05(-0.57%)
Mar 10, 2021 8.770 9.010 8.600 8.780 287,368 +0.16(+1.86%)
Mar 09, 2021 8.430 8.810 8.300 8.620 346,205 +0.36(+4.36%)
Mar 08, 2021 8.180 8.410 8.030 8.260 224,880 +0.13(+1.60%)
Mar 05, 2021 8.660 8.660 7.350 8.130 488,800 -0.45(-5.24%)
Mar 04, 2021 8.860 8.870 7.890 8.580 727,519 -0.10(-1.15%)
Mar 03, 2021 9.000 9.100 8.530 8.680 694,313 -0.26(-2.91%)
Mar 02, 2021 8.400 9.090 8.400 8.940 1,041,604 +0.55(+6.56%)
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.