Stockscreener 앱 받기
1.17
2.50%
-0.03
시간 외 거래:
1.17
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.21 | $1.16 | $0.05 | 182,733.0 | -2.50% |
| 2024-11-15 | $1.27 | $1.19 | $0.08 | 223,456.0 | -4.76% |
| 2024-11-14 | $1.31 | $1.22 | $0.09 | 209,872.0 | -2.33% |
| 2024-11-13 | $1.37 | $1.28 | $0.09 | 148,482.0 | -3.73% |
| 2024-11-12 | $1.36 | $1.31 | $0.05 | 125,001.0 | +3.88% |
| 2024-11-11 | $1.35 | $1.25 | $0.10 | 490,077.0 | -1.53% |
| 2024-11-08 | $1.35 | $1.30 | $0.055 | 157,269.0 | -1.50% |
| 2024-11-07 | $1.42 | $1.30 | $0.1199 | 155,009.0 | +0.76% |
| 2024-11-06 | $1.36 | $1.32 | $0.0391 | 94,132.0 | -0.75% |
| 2024-11-05 | $1.34 | $1.30 | $0.04 | 47,948.0 | +0.76% |
| 2024-11-04 | $1.37 | $1.30 | $0.07 | 161,188.0 | -1.12% |
| 2024-11-01 | $1.38 | $1.33 | $0.05 | 98,337.0 | -1.84% |
| 2024-10-31 | $1.39 | $1.35 | $0.04 | 72,685.0 | +0.74% |
| 2024-10-30 | $1.42 | $1.33 | $0.09 | 158,986.0 | -3.57% |
| 2024-10-29 | $1.43 | $1.39 | $0.04 | 97,187.0 | -1.41% |
| 2024-10-28 | $1.46 | $1.37 | $0.09 | 248,493.0 | -3.40% |
| 2024-10-25 | $1.48 | $1.37 | $0.11 | 272,867.0 | +1.38% |
| 2024-10-24 | $1.49 | $1.42 | $0.07 | 123,068.0 | -2.68% |
| 2024-10-23 | $1.50 | $1.38 | $0.12 | 217,417.0 | +1.36% |
| 2024-10-22 | $1.55 | $1.40 | $0.15 | 369,569.0 | -3.29% |
| 2024-10-21 | $1.60 | $1.50 | $0.1046 | 227,549.0 | -5.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.42 | $1.16 | $0.2599 | 2,276,237.0 | -13.97% |
| 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% |
Scynexis Inc 주식 (SCYX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.39 | $1.42 | $0.97 | 3,544,420.0 | -33.90% |
| 2022-11 | $2.56 | $1.76 | $0.7999 | 2,968,017.0 | +2.16% |
| 2022-10 | $2.99 | $2.22 | $0.7694 | 2,338,458.0 | -3.75% |
| 2022-09 | $2.97 | $2.23 | $0.7403 | 1,930,192.0 | -5.14% |
| 2022-08 | $3.00 | $2.25 | $0.75 | 2,770,548.0 | +9.52% |
| 2022-07 | $2.64 | $1.81 | $0.83 | 2,714,590.0 | +24.19% |
| 2022-06 | $2.19 | $1.70 | $0.49 | 2,222,167.0 | -11.85% |
| 2022-05 | $2.76 | $1.81 | $0.95 | 4,277,384.0 | -20.97% |
| 2022-04 | $3.96 | $2.17 | $1.79 | 8,282,589.0 | -31.71% |
| 2022-03 | $5.15 | $3.34 | $1.81 | 7,306,749.0 | -6.46% |
| 2022-02 | $5.26 | $3.85 | $1.41 | 3,682,817.0 | -14.69% |
| 2022-01 | $6.77 | $4.21 | $2.56 | 5,103,211.0 | -19.67% |
0.79%
0.15%
자본화:
|
볼륨(24시간):