Stockscreener 앱 받기
5.30
0.84%
-0.045
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.45 | $5.18 | $0.27 | 55,491.0 | -0.84% |
| 2026-09-03 | $5.37 | $5.03 | $0.3399 | 33,713.0 | +2.39% |
| 2026-09-02 | $5.33 | $5.13 | $0.20 | 39,646.0 | +0.97% |
| 2026-09-01 | $5.34 | $5.11 | $0.23 | 76,076.0 | -1.15% |
| 2026-08-31 | $5.50 | $5.21 | $0.285 | 40,481.0 | -2.97% |
| 2026-08-28 | $5.70 | $5.35 | $0.35 | 56,834.0 | -2.36% |
| 2026-08-27 | $5.70 | $5.39 | $0.3106 | 87,055.0 | -2.65% |
| 2026-08-26 | $6.09 | $5.10 | $0.99 | 220,379.0 | +9.25% |
| 2026-08-25 | $5.53 | $5.14 | $0.39 | 124,232.0 | -1.33% |
| 2026-08-24 | $5.33 | $5.00 | $0.33 | 123,942.0 | +3.14% |
| 2026-08-21 | $5.41 | $5.05 | $0.3555 | 35,168.0 | -2.30% |
| 2026-08-20 | $5.28 | $5.10 | $0.1776 | 24,599.0 | +1.36% |
| 2026-08-19 | $5.39 | $5.09 | $0.305 | 56,523.0 | +0.19% |
| 2026-08-18 | $5.20 | $5.04 | $0.16 | 37,963.0 | +0.98% |
| 2026-08-17 | $5.52 | $4.90 | $0.62 | 127,029.0 | -1.74% |
| 2026-08-14 | $5.35 | $4.99 | $0.36 | 101,187.0 | +1.17% |
| 2026-08-13 | $5.14 | $4.80 | $0.34 | 77,001.0 | +6.44% |
| 2026-08-12 | $4.92 | $4.71 | $0.21 | 37,702.0 | -0.52% |
| 2026-08-11 | $5.22 | $4.65 | $0.57 | 261,077.0 | -6.21% |
| 2026-08-10 | $5.30 | $5.05 | $0.25 | 51,102.0 | -1.62% |
| 2026-08-07 | $5.52 | $5.21 | $0.31 | 94,597.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.45 | $5.03 | $0.4199 | 260,417.0 | +1.34% |
| 2026-08 | $6.09 | $4.41 | $1.68 | 2,328,040.0 | +8.06% |
| 2026-07 | $5.10 | $3.53 | $1.57 | 4,864,997.0 | +18.92% |
| 2026-06 | $5.62 | $3.68 | $1.94 | 1,628,537.0 | -27.84% |
| 2026-05 | $8.24 | $5.06 | $3.18 | 1,074,822.5 | -24.19% |
| 2026-04 | $9.12 | $6.60 | $2.52 | 1,098,286.8 | +1.43% |
| 2026-03 | $7.66 | $5.68 | $1.98 | 2,295,620.0 | +22.25% |
| 2026-02 | $6.80 | $5.50 | $1.30 | 862,462.8 | +5.49% |
| 2026-01 | $6.95 | $4.96 | $1.99 | 1,220,458.3 | +12.43% |
Scynexis Inc 주식 (SCYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.58 | $4.62 | $0.9585 | 1,029,644.8 | -12.24% |
| 2025-11 | $5.84 | $4.52 | $1.32 | 1,528,626.4 | +4.56% |
| 2025-10 | $7.24 | $5.20 | $2.04 | 1,565,674.9 | -14.29% |
| 2025-09 | $10.48 | $5.96 | $4.52 | 1,318,314.1 | -7.39% |
| 2025-08 | $7.37 | $5.44 | $1.93 | 435,528.1 | +20.48% |
| 2025-07 | $6.64 | $5.36 | $1.28 | 516,349.4 | +2.27% |
| 2025-06 | $7.59 | $5.28 | $2.31 | 279,895.6 | -22.89% |
| 2025-05 | $8.48 | $5.76 | $2.72 | 496,334.4 | -11.42% |
| 2025-04 | $8.80 | $5.83 | $2.97 | 281,152.1 | +3.76% |
| 2025-03 | $9.20 | $6.58 | $2.62 | 322,063.0 | -7.56% |
| 2025-02 | $9.96 | $7.92 | $2.04 | 389,046.0 | -3.74% |
| 2025-01 | $11.92 | $8.08 | $3.84 | 631,334.6 | -11.57% |
Scynexis Inc 주식 (SCYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.12 | $7.20 | $3.91 | 562,057.0 | -21.90% |
| 2024-11 | $11.36 | $9.20 | $2.16 | 411,630.8 | +0.74% |
| 2024-10 | $12.96 | $10.64 | $2.32 | 396,305.5 | -8.72% |
| 2024-09 | $13.28 | $10.08 | $3.20 | 371,608.5 | +2.05% |
| 2024-08 | $17.04 | $11.36 | $5.68 | 395,176.8 | -31.46% |
| 2024-07 | $18.32 | $14.40 | $3.92 | 339,303.5 | +6.50% |
| 2024-06 | $20.77 | $14.00 | $6.77 | 375,131.4 | -17.18% |
| 2024-05 | $24.56 | $12.88 | $11.68 | 976,115.6 | +42.90% |
| 2024-04 | $15.60 | $10.96 | $4.64 | 581,783.1 | +14.97% |
| 2024-03 | $13.98 | $10.80 | $3.18 | 552,010.0 | -9.26% |
| 2024-02 | $17.36 | $12.40 | $4.96 | 478,724.3 | -21.36% |
| 2024-01 | $18.92 | $14.32 | $4.60 | 462,615.6 | -7.62% |
1.66%
0.33%
자본화:
|
볼륨(24시간):