Stockscreener 앱 받기
1.17
4.88%
-0.06
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $1.23 | $1.16 | $0.07 | 123,019.0 | -4.47% |
| 2025-01-08 | $1.30 | $1.22 | $0.08 | 183,635.0 | -6.11% |
| 2025-01-07 | $1.35 | $1.25 | $0.0934 | 200,115.0 | -0.76% |
| 2025-01-06 | $1.42 | $1.32 | $0.10 | 320,707.0 | -6.38% |
| 2025-01-03 | $1.48 | $1.29 | $0.19 | 550,892.0 | -2.76% |
| 2025-01-02 | $1.49 | $1.25 | $0.24 | 929,605.0 | +19.83% |
| 2024-12-31 | $1.22 | $1.06 | $0.16 | 758,327.0 | +13.08% |
| 2024-12-30 | $1.09 | $0.99 | $0.10 | 327,334.0 | +7.09% |
| 2024-12-27 | $1.02 | $0.981 | $0.039 | 256,526.0 | -2.04% |
| 2024-12-26 | $1.04 | $0.975 | $0.065 | 186,090.0 | +3.01% |
| 2024-12-24 | $1.03 | $0.9756 | $0.0594 | 91,792.0 | -2.92% |
| 2024-12-23 | $1.03 | $0.99 | $0.04 | 224,754.0 | +2.01% |
| 2024-12-20 | $1.02 | $0.9006 | $0.1194 | 398,170.0 | -1.00% |
| 2024-12-19 | $1.05 | $0.99 | $0.0627 | 213,624.0 | +0.00% |
| 2024-12-18 | $1.13 | $0.9702 | $0.162 | 444,087.0 | -9.01% |
| 2024-12-17 | $1.15 | $1.06 | $0.087 | 293,293.0 | +2.78% |
| 2024-12-16 | $1.15 | $1.07 | $0.08 | 242,654.0 | -5.26% |
| 2024-12-13 | $1.16 | $1.12 | $0.04 | 170,573.0 | +2.70% |
| 2024-12-12 | $1.21 | $1.11 | $0.10 | 368,344.0 | -5.93% |
| 2024-12-11 | $1.25 | $1.17 | $0.08 | 301,144.0 | -4.84% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.49 | $1.16 | $0.33 | 2,307,973.0 | -2.89% |
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% |
2.34%
2.31%
자본화:
|
볼륨(24시간):