ストックスクリーナーアプリを入手
0.8016
5.15%
-0.0435
Scynexis Inc (SCYX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-14 | $0.88 | $0.8016 | $0.0784 | 137,084.0 | -5.15% |
| 2025-08-13 | $0.87 | $0.825 | $0.045 | 123,408.0 | -1.72% |
| 2025-08-12 | $0.89 | $0.85 | $0.04 | 158,798.0 | -2.28% |
| 2025-08-11 | $0.90 | $0.86 | $0.04 | 152,877.0 | +1.73% |
| 2025-08-08 | $0.9212 | $0.81 | $0.1112 | 288,414.0 | -1.14% |
| 2025-08-07 | $0.90 | $0.7499 | $0.1502 | 964,978.0 | +19.54% |
| 2025-08-06 | $0.76 | $0.6904 | $0.0696 | 350,926.0 | +3.24% |
| 2025-08-05 | $0.7125 | $0.6802 | $0.0323 | 127,041.0 | +1.85% |
| 2025-08-04 | $0.7024 | $0.68 | $0.0224 | 92,622.0 | +2.20% |
| 2025-08-01 | $0.70 | $0.6805 | $0.0195 | 125,027.0 | -1.30% |
| 2025-07-31 | $0.6901 | $0.675 | $0.0151 | 291,280.0 | -1.40% |
| 2025-07-30 | $0.72 | $0.6852 | $0.0348 | 175,571.0 | -1.28% |
| 2025-07-29 | $0.73 | $0.70 | $0.03 | 152,796.0 | -3.22% |
| 2025-07-28 | $0.74 | $0.7201 | $0.0199 | 147,587.0 | +0.34% |
| 2025-07-25 | $0.7439 | $0.73 | $0.0139 | 59,679.0 | -1.07% |
| 2025-07-24 | $0.7431 | $0.7151 | $0.028 | 112,406.0 | +0.54% |
| 2025-07-23 | $0.738 | $0.726 | $0.012 | 46,996.0 | +3.38% |
| 2025-07-22 | $0.7257 | $0.705 | $0.0207 | 77,056.0 | -0.21% |
| 2025-07-21 | $0.742 | $0.701 | $0.041 | 119,540.0 | -1.86% |
| 2025-07-18 | $0.7541 | $0.7008 | $0.0533 | 147,032.0 | -2.03% |
| 2025-07-17 | $0.7726 | $0.7255 | $0.0471 | 271,919.0 | -2.63% |
| 2025-07-16 | $0.79 | $0.7435 | $0.0465 | 153,839.0 | +0.00% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.9212 | $0.68 | $0.2412 | 2,658,259.0 | +16.16% |
| 2025-07 | $0.83 | $0.6702 | $0.1598 | 4,130,795.0 | +2.27% |
| 2025-06 | $0.949 | $0.66 | $0.289 | 2,239,165.0 | -22.89% |
| 2025-05 | $1.06 | $0.72 | $0.34 | 3,970,675.0 | -11.42% |
| 2025-04 | $1.10 | $0.7284 | $0.3715 | 2,249,217.0 | +3.76% |
| 2025-03 | $1.15 | $0.8227 | $0.3273 | 2,576,504.0 | -7.56% |
| 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
| 月 | 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
| 月 | 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% |
1.29%
1.07%
大文字化:
|
ボリューム (24 時間):