Stockscreener 앱 받기
0.9006
5.20%
-0.0494
시간 외 거래:
.89
-0.0106
-1.18%
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.975 | $0.8919 | $0.0831 | 145,687.0 | -5.20% |
| 2025-04-02 | $0.9771 | $0.9255 | $0.0516 | 30,848.0 | +0.81% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.9772 | $0.8919 | $0.0853 | 351,963.0 | -5.41% |
| 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% |
Scynexis Inc 주식 (SCYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.75%
자본화:
|
볼륨(24시간):