Holen Sie sich die Stockscreener-App
1.37
8.73%
0.11
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SCYX?
Forum
Prognose
Aktiensplit
Scynexis Inc-Aktien (SCYX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $1.38 | $1.24 | $0.135 | 232,582.0 | +8.73% |
| 2024-11-26 | $1.29 | $1.20 | $0.09 | 184,600.0 | +1.61% |
| 2024-11-25 | $1.32 | $1.20 | $0.1192 | 203,431.0 | +3.33% |
| 2024-11-22 | $1.23 | $1.17 | $0.06 | 148,095.0 | +0.84% |
| 2024-11-21 | $1.21 | $1.16 | $0.0502 | 103,175.0 | +0.85% |
| 2024-11-20 | $1.19 | $1.15 | $0.0428 | 108,279.0 | +0.00% |
| 2024-11-19 | $1.21 | $1.15 | $0.0601 | 120,656.0 | +0.85% |
| 2024-11-18 | $1.21 | $1.16 | $0.05 | 182,733.0 | -2.50% |
| 2024-11-15 | $1.27 | $1.19 | $0.08 | 223,456.0 | -4.76% |
| 2024-11-14 | $1.31 | $1.22 | $0.09 | 209,872.0 | -2.33% |
| 2024-11-13 | $1.37 | $1.28 | $0.09 | 148,482.0 | -3.73% |
| 2024-11-12 | $1.36 | $1.31 | $0.05 | 125,001.0 | +3.88% |
| 2024-11-11 | $1.35 | $1.25 | $0.10 | 490,077.0 | -1.53% |
| 2024-11-08 | $1.35 | $1.30 | $0.055 | 157,269.0 | -1.50% |
| 2024-11-07 | $1.42 | $1.30 | $0.1199 | 155,009.0 | +0.76% |
| 2024-11-06 | $1.36 | $1.32 | $0.0391 | 94,132.0 | -0.75% |
| 2024-11-05 | $1.34 | $1.30 | $0.04 | 47,948.0 | +0.76% |
| 2024-11-04 | $1.37 | $1.30 | $0.07 | 161,188.0 | -1.12% |
| 2024-11-01 | $1.38 | $1.33 | $0.05 | 98,337.0 | -1.84% |
| 2024-10-31 | $1.39 | $1.35 | $0.04 | 72,685.0 | +0.74% |
| 2024-10-30 | $1.42 | $1.33 | $0.09 | 158,986.0 | -3.57% |
| 2024-10-29 | $1.43 | $1.39 | $0.04 | 97,187.0 | -1.41% |
Scynexis Inc-Aktien (SCYX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Scynexis Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCYX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Scynexis Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Scynexis Inc-Aktien (SCYX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $1.42 | $1.15 | $0.2699 | 3,426,904.0 | +0.74% |
| 2024-10 | $1.62 | $1.33 | $0.29 | 3,170,444.0 | -8.72% |
| 2024-09 | $1.66 | $1.26 | $0.40 | 2,972,868.0 | +2.05% |
| 2024-08 | $2.13 | $1.42 | $0.71 | 3,161,414.0 | -31.46% |
| 2024-07 | $2.29 | $1.80 | $0.49 | 2,714,428.0 | +6.50% |
| 2024-06 | $2.60 | $1.75 | $0.8465 | 3,001,051.0 | -17.18% |
| 2024-05 | $3.07 | $1.61 | $1.46 | 7,808,925.0 | +42.90% |
| 2024-04 | $1.95 | $1.37 | $0.58 | 4,654,265.0 | +14.97% |
| 2024-03 | $1.75 | $1.35 | $0.398 | 4,416,080.0 | -9.26% |
| 2024-02 | $2.17 | $1.55 | $0.6196 | 3,829,794.0 | -21.36% |
| 2024-01 | $2.36 | $1.79 | $0.5745 | 3,700,925.0 | -7.62% |
Scynexis Inc-Aktien (SCYX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.37 | $1.60 | $0.77 | 5,057,492.0 | +32.74% |
| 2023-11 | $1.95 | $1.48 | $0.47 | 4,684,960.0 | -11.11% |
| 2023-10 | $2.32 | $1.61 | $0.71 | 6,276,003.0 | -17.11% |
| 2023-09 | $3.87 | $1.73 | $2.14 | 11,036,377.0 | -35.23% |
| 2023-08 | $3.76 | $2.54 | $1.22 | 10,306,857.0 | +19.32% |
| 2023-07 | $3.21 | $2.61 | $0.60 | 3,976,754.0 | +0.00% |
| 2023-06 | $3.10 | $2.34 | $0.7597 | 8,318,386.0 | +18.00% |
| 2023-05 | $3.23 | $2.46 | $0.765 | 8,734,367.0 | -20.63% |
| 2023-04 | $3.84 | $2.80 | $1.04 | 26,539,772.0 | +5.00% |
| 2023-03 | $3.10 | $1.15 | $1.95 | 84,983,187.0 | +101.34% |
| 2023-02 | $1.88 | $1.46 | $0.42 | 1,118,403.0 | -18.80% |
| 2023-01 | $2.00 | $1.43 | $0.57 | 1,691,589.0 | +17.63% |
Scynexis Inc-Aktien (SCYX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.39 | $1.42 | $0.97 | 3,544,420.0 | -33.90% |
| 2022-11 | $2.56 | $1.76 | $0.7999 | 2,968,017.0 | +2.16% |
| 2022-10 | $2.99 | $2.22 | $0.7694 | 2,338,458.0 | -3.75% |
| 2022-09 | $2.97 | $2.23 | $0.7403 | 1,930,192.0 | -5.14% |
| 2022-08 | $3.00 | $2.25 | $0.75 | 2,770,548.0 | +9.52% |
| 2022-07 | $2.64 | $1.81 | $0.83 | 2,714,590.0 | +24.19% |
| 2022-06 | $2.19 | $1.70 | $0.49 | 2,222,167.0 | -11.85% |
| 2022-05 | $2.76 | $1.81 | $0.95 | 4,277,384.0 | -20.97% |
| 2022-04 | $3.96 | $2.17 | $1.79 | 8,282,589.0 | -31.71% |
| 2022-03 | $5.15 | $3.34 | $1.81 | 7,306,749.0 | -6.46% |
| 2022-02 | $5.26 | $3.85 | $1.41 | 3,682,817.0 | -14.69% |
| 2022-01 | $6.77 | $4.21 | $2.56 | 5,103,211.0 | -19.67% |
0.83%
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):