Stockscreener 앱 받기
0.6701
2.87%
-0.0199
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.73 | $0.6126 | $0.1174 | 847,684.0 | -2.87% |
| 2025-11-20 | $0.7271 | $0.6075 | $0.1196 | 2,691,279.0 | +16.95% |
| 2025-11-19 | $0.6295 | $0.583 | $0.0465 | 736,128.0 | +1.76% |
| 2025-11-18 | $0.6103 | $0.57 | $0.0403 | 421,220.0 | +0.43% |
| 2025-11-17 | $0.6435 | $0.565 | $0.0785 | 1,110,690.0 | -1.45% |
| 2025-11-14 | $0.5998 | $0.5801 | $0.0197 | 196,562.0 | -0.73% |
| 2025-11-13 | $0.62 | $0.5852 | $0.0348 | 404,508.0 | -0.10% |
| 2025-11-12 | $0.625 | $0.5866 | $0.0384 | 539,265.0 | -1.70% |
| 2025-11-11 | $0.6125 | $0.588 | $0.0245 | 291,830.0 | +0.15% |
| 2025-11-10 | $0.6399 | $0.5851 | $0.0548 | 1,000,477.0 | +0.84% |
| 2025-11-07 | $0.6388 | $0.5816 | $0.0572 | 310,518.0 | -0.23% |
| 2025-11-06 | $0.6463 | $0.585 | $0.0613 | 587,366.0 | -5.48% |
| 2025-11-05 | $0.6455 | $0.615 | $0.0305 | 356,921.0 | +0.14% |
| 2025-11-04 | $0.65 | $0.62 | $0.03 | 401,700.0 | -1.35% |
| 2025-11-03 | $0.682 | $0.6283 | $0.0538 | 461,659.0 | -3.23% |
| 2025-10-31 | $0.691 | $0.6496 | $0.0414 | 419,463.0 | -3.93% |
| 2025-10-30 | $0.7169 | $0.682 | $0.0349 | 278,142.0 | +0.01% |
| 2025-10-29 | $0.725 | $0.681 | $0.044 | 294,531.0 | -3.93% |
| 2025-10-28 | $0.7699 | $0.7121 | $0.0578 | 1,094,958.0 | -5.05% |
| 2025-10-27 | $0.786 | $0.75 | $0.036 | 496,331.0 | -2.21% |
| 2025-10-24 | $0.795 | $0.77 | $0.025 | 266,864.0 | +0.00% |
| 2025-10-23 | $0.8235 | $0.768 | $0.0555 | 430,786.0 | -1.28% |
| 2025-10-22 | $0.81 | $0.7772 | $0.0328 | 456,649.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.73 | $0.565 | $0.165 | 10,357,807.0 | +1.55% |
| 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% |
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% |
1.75%
0.33%
자본화:
|
볼륨(24시간):