Stockscreener 앱 받기
0.6385
0.96%
0.0061
시간 외 거래:
.64
0.0015
+0.23%
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.64 | $0.62 | $0.02 | 136,756.0 | +0.96% |
| 2025-12-31 | $0.6341 | $0.604 | $0.0301 | 283,121.0 | +4.43% |
| 2025-12-30 | $0.6408 | $0.5999 | $0.0409 | 367,166.0 | -2.87% |
| 2025-12-29 | $0.6446 | $0.5873 | $0.0573 | 562,456.0 | +6.20% |
| 2025-12-26 | $0.5999 | $0.5808 | $0.0191 | 581,490.0 | -1.34% |
| 2025-12-24 | $0.6087 | $0.5802 | $0.0285 | 188,548.0 | +1.78% |
| 2025-12-23 | $0.619 | $0.5779 | $0.0411 | 2,389,542.0 | -4.54% |
| 2025-12-22 | $0.6325 | $0.6113 | $0.0212 | 237,941.0 | -2.31% |
| 2025-12-19 | $0.63 | $0.6208 | $0.0092 | 235,170.0 | -0.56% |
| 2025-12-18 | $0.6454 | $0.6205 | $0.0249 | 514,426.0 | +0.10% |
| 2025-12-17 | $0.638 | $0.62 | $0.018 | 279,684.0 | -0.21% |
| 2025-12-16 | $0.6395 | $0.62 | $0.0195 | 304,187.0 | -1.00% |
| 2025-12-15 | $0.6521 | $0.63 | $0.0221 | 369,036.0 | -1.29% |
| 2025-12-12 | $0.6549 | $0.6346 | $0.0203 | 284,204.0 | +0.17% |
| 2025-12-11 | $0.6588 | $0.634 | $0.0248 | 215,666.0 | -0.80% |
| 2025-12-10 | $0.6688 | $0.635 | $0.0338 | 299,004.0 | +0.78% |
| 2025-12-09 | $0.6573 | $0.634 | $0.0233 | 299,805.0 | -0.94% |
| 2025-12-08 | $0.6695 | $0.65 | $0.0195 | 316,302.0 | -0.69% |
| 2025-12-05 | $0.67 | $0.6506 | $0.0194 | 137,440.0 | -1.89% |
| 2025-12-04 | $0.67 | $0.65 | $0.02 | 133,831.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.64 | $0.62 | $0.02 | 273,512.0 | +0.96% |
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% |
2.19%
0.08%
자본화:
|
볼륨(24시간):