0.9424
price down icon1.02%   -0.0097
 
loading

Scynexis Inc (SCYX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-01 $0.9772 $0.9379 $0.0393 29,741.0 -1.02%
2025-03-31 $1.00 $0.9501 $0.0499 124,055.0 -4.79%
2025-03-28 $1.02 $0.9904 $0.0296 44,034.0 -0.99%
2025-03-27 $1.02 $0.99 $0.03 73,810.0 +1.62%
2025-03-26 $1.02 $0.9901 $0.0349 35,100.0 -3.50%
2025-03-25 $1.04 $1.01 $0.03 39,238.0 -0.96%
2025-03-24 $1.06 $1.02 $0.0388 48,856.0 +0.00%
2025-03-21 $1.05 $1.00 $0.055 88,763.0 +0.00%
2025-03-20 $1.07 $1.02 $0.046 78,576.0 -2.80%
2025-03-19 $1.08 $1.03 $0.0499 60,272.0 +1.90%
2025-03-18 $1.08 $1.01 $0.0706 108,714.0 -4.55%
2025-03-17 $1.15 $0.9392 $0.2108 443,644.0 +18.03%
2025-03-14 $0.9643 $0.8251 $0.1392 215,072.0 +8.59%
2025-03-13 $0.93 $0.8227 $0.1073 312,896.0 -5.90%
2025-03-12 $0.9294 $0.8817 $0.0477 141,675.0 +1.21%
2025-03-11 $0.946 $0.8834 $0.0626 138,811.0 -1.72%
2025-03-10 $0.9599 $0.9006 $0.0593 122,260.0 -5.24%
2025-03-07 $0.9677 $0.94 $0.0277 82,174.0 +0.80%
2025-03-06 $0.9889 $0.945 $0.0439 78,332.0 -3.26%
2025-03-05 $1.00 $0.93 $0.07 110,172.0 +5.25%
2025-03-04 $0.966 $0.9428 $0.0232 22,476.0 -2.80%

Scynexis Inc (SCYX) 株の年ごとの株価履歴

この詳細な分析では、Scynexis Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSCYX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Scynexis Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のScynexis Inc (SCYX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.9772 $0.9379 $0.0393 29,741.0 +0.00%
2025-03 $1.15 $0.8227 $0.3273 2,606,245.0 -8.50%
2025-02 $1.25 $0.99 $0.255 3,112,368.0 -3.74%
2025-01 $1.49 $1.01 $0.48 5,050,677.0 -11.57%

2024年のScynexis Inc (SCYX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.39 $0.9006 $0.4889 4,496,456.0 -21.90%
2024-11 $1.42 $1.15 $0.2699 3,293,046.0 +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%

2023年のScynexis Inc (SCYX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$32.53
price down icon 1.48%
$97.93
price up icon 0.34%
$8.60
price down icon 1.26%
$107.00
price down icon 3.25%
$306.88
price down icon 0.45%
$131.87
price down icon 0.04%
大文字化:     |  ボリューム (24 時間):