Stockscreener 앱 받기
0.9429
4.20%
-0.0413
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.9999 | $0.93 | $0.0699 | 365,408.0 | -4.20% |
| 2026-05-04 | $1.03 | $0.96 | $0.07 | 371,002.0 | -0.62% |
| 2026-05-01 | $1.02 | $0.9391 | $0.0809 | 455,813.0 | +6.48% |
| 2026-04-30 | $0.9488 | $0.93 | $0.0188 | 184,476.0 | -0.46% |
| 2026-04-29 | $0.9925 | $0.93 | $0.0625 | 187,365.0 | -5.22% |
| 2026-04-28 | $1.00 | $0.9701 | $0.0343 | 265,745.0 | -1.42% |
| 2026-04-27 | $1.09 | $1.00 | $0.09 | 155,990.0 | -1.96% |
| 2026-04-24 | $1.05 | $0.9889 | $0.0611 | 155,393.0 | -2.86% |
| 2026-04-23 | $1.05 | $0.9642 | $0.0858 | 583,181.0 | +1.94% |
| 2026-04-22 | $1.07 | $0.999 | $0.0746 | 590,971.0 | -2.83% |
| 2026-04-21 | $1.09 | $1.03 | $0.055 | 346,469.0 | -0.93% |
| 2026-04-20 | $1.12 | $1.05 | $0.07 | 545,356.0 | -3.60% |
| 2026-04-17 | $1.14 | $1.07 | $0.0699 | 772,361.0 | +5.71% |
| 2026-04-16 | $1.14 | $1.04 | $0.10 | 465,251.0 | -5.41% |
| 2026-04-15 | $1.14 | $1.04 | $0.10 | 624,310.0 | +8.82% |
| 2026-04-14 | $1.08 | $1.01 | $0.07 | 400,800.0 | +0.99% |
| 2026-04-13 | $1.03 | $0.97 | $0.06 | 298,485.0 | +1.00% |
| 2026-04-10 | $1.05 | $0.96 | $0.09 | 601,413.0 | +0.81% |
| 2026-04-09 | $0.9986 | $0.9503 | $0.0483 | 361,196.0 | -0.40% |
| 2026-04-08 | $1.00 | $0.92 | $0.085 | 599,327.0 | +3.87% |
| 2026-04-07 | $0.9841 | $0.89 | $0.0941 | 244,748.0 | +4.57% |
Scynexis Inc 주식 (SCYX) 연도별 가격 이력
이 심층 분석에서는 Scynexis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scynexis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scynexis Inc 주식 (SCYX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.03 | $0.93 | $0.10 | 1,557,631.0 | +1.39% |
| 2026-04 | $1.14 | $0.8255 | $0.3145 | 8,786,294.0 | +1.43% |
| 2026-03 | $0.958 | $0.71 | $0.248 | 18,364,960.0 | +22.25% |
| 2026-02 | $0.85 | $0.6871 | $0.163 | 6,899,702.0 | +5.49% |
| 2026-01 | $0.869 | $0.62 | $0.249 | 9,763,666.0 | +12.43% |
Scynexis Inc 주식 (SCYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6977 | $0.5779 | $0.1198 | 8,237,158.0 | -12.24% |
| 2025-11 | $0.73 | $0.565 | $0.165 | 12,229,011.0 | +4.56% |
| 2025-10 | $0.905 | $0.6496 | $0.2554 | 12,525,399.0 | -14.29% |
| 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% |
Scynexis Inc 주식 (SCYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.67%
2.13%
자본화:
|
볼륨(24시간):