ストックスクリーナーアプリを入手
0.77
2.73%
-0.0216
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.808 | $0.76 | $0.048 | 587,596.0 | -2.73% |
| 2025-10-09 | $0.8059 | $0.74 | $0.0659 | 544,766.0 | +1.91% |
| 2025-10-08 | $0.8198 | $0.732 | $0.0878 | 533,137.0 | -1.99% |
| 2025-10-07 | $0.7999 | $0.7614 | $0.0385 | 140,173.0 | +0.55% |
| 2025-10-06 | $0.81 | $0.7707 | $0.0393 | 315,463.0 | -1.46% |
| 2025-10-03 | $0.82 | $0.78 | $0.04 | 499,337.0 | +0.46% |
| 2025-10-02 | $0.8365 | $0.7781 | $0.0584 | 195,438.0 | -1.50% |
| 2025-10-01 | $0.849 | $0.7401 | $0.1089 | 673,262.0 | +4.99% |
| 2025-09-30 | $0.9499 | $0.745 | $0.2049 | 3,497,768.0 | -26.67% |
| 2025-09-29 | $1.07 | $1.03 | $0.04 | 185,651.0 | -2.33% |
| 2025-09-26 | $1.11 | $1.04 | $0.07 | 194,179.0 | -0.46% |
| 2025-09-25 | $1.11 | $1.05 | $0.06 | 229,831.0 | -0.92% |
| 2025-09-24 | $1.11 | $1.05 | $0.06 | 307,041.0 | +1.87% |
| 2025-09-23 | $1.14 | $1.06 | $0.0796 | 277,027.0 | -2.73% |
| 2025-09-22 | $1.12 | $1.07 | $0.05 | 325,523.0 | -1.79% |
| 2025-09-19 | $1.15 | $1.08 | $0.07 | 861,081.0 | +2.75% |
| 2025-09-18 | $1.12 | $0.985 | $0.135 | 971,884.0 | +10.10% |
| 2025-09-17 | $1.06 | $0.98 | $0.08 | 391,956.0 | -6.60% |
| 2025-09-16 | $1.11 | $1.06 | $0.0488 | 101,601.0 | -3.64% |
| 2025-09-15 | $1.19 | $1.06 | $0.13 | 198,482.0 | -1.79% |
| 2025-09-12 | $1.31 | $1.08 | $0.23 | 685,259.0 | -5.08% |
| 2025-09-11 | $1.20 | $1.05 | $0.15 | 814,027.0 | +13.46% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.849 | $0.732 | $0.117 | 4,076,768.0 | +0.00% |
| 2025-09 | $1.31 | $0.745 | $0.565 | 10,546,513.0 | -7.39% |
| 2025-08 | $0.9212 | $0.68 | $0.2412 | 3,484,225.0 | +20.48% |
| 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% |
1.54%
1.20%
大文字化:
|
ボリューム (24 時間):