SCYNEXIS, Inc. SCYX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,01+0,06 (+1,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,95 | +0,20 % | $4,95 | $5,50 | $4,86 | 352,90K |
| 2026-09-30 | $4,94 | +6,01 % | $4,65 | $5,03 | $4,56 | 310,20K |
| 2026-09-29 | $4,66 | +0,87 % | $4,62 | $4,80 | $4,52 | 538,20K |
| 2026-09-28 | $4,62 | +5,24 % | $4,60 | $5,14 | $4,45 | 7,78M |
| 2026-09-25 | $4,39 | -1,35 % | $4,58 | $4,58 | $4,37 | 31,60K |
| 2026-09-24 | $4,45 | -3,99 % | $4,58 | $4,81 | $4,41 | 38,00K |
| 2026-09-23 | $4,64 | -4,63 % | $4,93 | $5,00 | $4,42 | 65,50K |
| 2026-09-22 | $4,86 | +10,45 % | $4,47 | $4,94 | $4,36 | 167,70K |
| 2026-09-21 | $4,40 | -1,35 % | $4,59 | $4,59 | $4,27 | 45,90K |
| 2026-09-18 | $4,46 | +0,22 % | $4,49 | $4,70 | $4,41 | 68,80K |
| 2026-09-17 | $4,45 | +8,27 % | $4,11 | $4,59 | $4,11 | 71,00K |
| 2026-09-16 | $4,11 | -6,38 % | $4,43 | $4,53 | $4,08 | 102,80K |
| 2026-09-15 | $4,39 | -4,57 % | $4,59 | $4,63 | $4,37 | 64,50K |
| 2026-09-14 | $4,60 | -4,96 % | $4,84 | $4,97 | $4,57 | 47,60K |
| 2026-09-11 | $4,84 | +2,98 % | $4,72 | $5,06 | $4,72 | 30,40K |
| 2026-09-10 | $4,70 | -4,28 % | $4,82 | $4,97 | $4,63 | 47,30K |
| 2026-09-09 | $4,91 | -4,66 % | $5,15 | $5,22 | $4,86 | 58,60K |
| 2026-09-08 | $5,15 | -2,83 % | $5,30 | $5,35 | $5,15 | 33,10K |
| 2026-09-04 | $5,30 | -0,84 % | $5,31 | $5,45 | $5,18 | 55,50K |
| 2026-09-03 | $5,34 | +2,39 % | $5,03 | $5,37 | $5,03 | 33,70K |
| 2026-09-02 | $5,22 | +0,97 % | $5,17 | $5,33 | $5,13 | 39,60K |
| 2026-09-01 | $5,17 | -1,15 % | $5,33 | $5,34 | $5,11 | 76,10K |
| 2026-08-31 | $5,23 | -2,97 % | $5,38 | $5,50 | $5,22 | 40,90K |
| 2026-08-28 | $5,39 | -2,36 % | $5,56 | $5,70 | $5,35 | 56,80K |
| 2026-08-27 | $5,52 | -2,65 % | $5,65 | $5,70 | $5,39 | 87,10K |
| 2026-08-26 | $5,67 | +9,25 % | $5,20 | $6,09 | $5,10 | 220,40K |
| 2026-08-25 | $5,19 | -1,33 % | $5,33 | $5,53 | $5,14 | 124,50K |
| 2026-08-24 | $5,26 | +3,14 % | $5,15 | $5,33 | $5,00 | 123,90K |
| 2026-08-21 | $5,10 | -2,30 % | $5,29 | $5,41 | $5,05 | 35,20K |
| 2026-08-20 | $5,22 | +1,36 % | $5,16 | $5,28 | $5,10 | 24,60K |
| 2026-08-19 | $5,15 | +0,19 % | $5,29 | $5,39 | $5,09 | 56,70K |
| 2026-08-18 | $5,14 | +0,98 % | $5,05 | $5,20 | $5,04 | 38,00K |
| 2026-08-17 | $5,09 | -1,74 % | $5,20 | $5,52 | $4,90 | 127,10K |
| 2026-08-14 | $5,18 | +1,17 % | $5,17 | $5,35 | $4,99 | 101,30K |
| 2026-08-13 | $5,12 | +6,44 % | $4,88 | $5,14 | $4,80 | 77,20K |
| 2026-08-12 | $4,81 | -0,52 % | $4,80 | $4,92 | $4,71 | 38,50K |
| 2026-08-11 | $4,84 | -6,21 % | $5,22 | $5,22 | $4,65 | 261,10K |
| 2026-08-10 | $5,16 | -1,62 % | $5,21 | $5,30 | $5,05 | 51,40K |
| 2026-08-07 | $5,24 | +0,77 % | $5,25 | $5,52 | $5,21 | 94,60K |
| 2026-08-06 | $5,20 | +0,78 % | $5,30 | $5,42 | $5,14 | 67,40K |
| 2026-08-05 | $5,16 | -4,44 % | $5,39 | $5,40 | $5,01 | 96,10K |
| 2026-08-04 | $5,40 | +6,51 % | $5,11 | $5,54 | $5,02 | 178,40K |
| 2026-08-03 | $5,07 | +4,75 % | $4,87 | $5,20 | $4,41 | 432,30K |
| 2026-07-31 | $4,84 | +29,76 % | $3,60 | $4,95 | $3,60 | 3,18M |
| 2026-07-30 | $3,73 | -1,06 % | $3,86 | $3,86 | $3,55 | 58,90K |
| 2026-07-29 | $3,77 | +3,86 % | $3,61 | $3,86 | $3,54 | 47,00K |
| 2026-07-28 | $3,63 | +1,68 % | $3,55 | $3,76 | $3,53 | 27,20K |
| 2026-07-27 | $3,57 | -4,29 % | $3,73 | $3,91 | $3,53 | 103,80K |
| 2026-07-24 | $3,73 | -5,81 % | $4,00 | $4,09 | $3,68 | 90,90K |
| 2026-07-23 | $3,96 | +0,13 % | $3,88 | $4,11 | $3,75 | 31,90K |
| 2026-07-22 | $3,95 | -2,35 % | $4,03 | $4,22 | $3,85 | 165,80K |
| 2026-07-21 | $4,05 | +3,98 % | $3,91 | $4,10 | $3,90 | 38,20K |
| 2026-07-20 | $3,89 | -8,78 % | $4,30 | $4,30 | $3,87 | 51,80K |
| 2026-07-17 | $4,27 | -4,69 % | $4,44 | $4,67 | $4,23 | 22,80K |
| 2026-07-16 | $4,48 | -7,25 % | $4,82 | $4,82 | $4,43 | 33,70K |
| 2026-07-15 | $4,83 | -2,03 % | $4,94 | $5,10 | $4,70 | 35,80K |
| 2026-07-14 | $4,93 | +10,04 % | $4,50 | $5,05 | $4,49 | 90,70K |
| 2026-07-13 | $4,48 | +2,28 % | $4,38 | $4,54 | $4,30 | 47,80K |
| 2026-07-10 | $4,38 | -4,05 % | $4,57 | $4,61 | $4,17 | 111,50K |
| 2026-07-09 | $4,57 | -2,46 % | $4,68 | $4,78 | $4,45 | 69,40K |
| 2026-07-08 | $4,68 | +1,52 % | $4,58 | $4,78 | $4,43 | 89,30K |
| 2026-07-07 | $4,61 | -2,54 % | $4,40 | $4,67 | $4,40 | 128,00K |
| 2026-07-06 | $4,73 | +6,77 % | $4,47 | $4,77 | $4,42 | 120,00K |
| 2026-07-02 | $4,43 | +4,73 % | $4,26 | $4,74 | $4,15 | 221,90K |
| 2026-07-01 | $4,23 | +3,93 % | $4,09 | $4,46 | $4,07 | 115,60K |
| 2026-06-30 | $4,07 | +5,17 % | $3,88 | $4,22 | $3,88 | 128,70K |
| 2026-06-29 | $3,87 | +0,52 % | $3,87 | $3,96 | $3,83 | 32,10K |
| 2026-06-26 | $3,85 | +1,05 % | $3,76 | $3,97 | $3,69 | 49,10K |
| 2026-06-25 | $3,81 | -1,55 % | $3,88 | $3,93 | $3,75 | 47,40K |
| 2026-06-24 | $3,87 | +1,31 % | $3,79 | $3,90 | $3,79 | 28,70K |
| 2026-06-23 | $3,82 | +0,53 % | $3,68 | $3,98 | $3,68 | 76,80K |
| 2026-06-22 | $3,80 | -6,17 % | $4,02 | $4,02 | $3,75 | 118,30K |
| 2026-06-18 | $4,05 | +6,58 % | $3,84 | $4,06 | $3,82 | 209,30K |
| 2026-06-17 | $3,80 | -7,09 % | $4,11 | $4,15 | $3,80 | 107,80K |
| 2026-06-16 | $4,09 | 0,00 % | $4,10 | $4,27 | $3,93 | 104,70K |
| 2026-06-15 | $4,09 | -3,31 % | $4,25 | $4,37 | $4,09 | 48,10K |
| 2026-06-12 | $4,23 | -0,35 % | $4,38 | $4,42 | $4,21 | 51,50K |
| 2026-06-11 | $4,24 | +2,29 % | $4,18 | $4,37 | $4,18 | 46,80K |
| 2026-06-10 | $4,15 | -4,82 % | $4,31 | $4,49 | $4,15 | 37,40K |
| 2026-06-09 | $4,36 | -2,02 % | $4,46 | $4,75 | $4,28 | 55,20K |
| 2026-06-08 | $4,45 | -5,52 % | $4,75 | $4,81 | $4,45 | 50,10K |
| 2026-06-05 | $4,71 | -3,48 % | $4,82 | $5,00 | $4,55 | 65,50K |
| 2026-06-04 | $4,88 | +4,50 % | $4,70 | $5,14 | $4,68 | 81,50K |
| 2026-06-03 | $4,67 | -8,43 % | $5,09 | $5,09 | $4,64 | 66,70K |
| 2026-06-02 | $5,10 | -4,32 % | $5,30 | $5,37 | $5,01 | 62,80K |
| 2026-06-01 | $5,33 | -5,50 % | $5,61 | $5,62 | $5,02 | 161,70K |
| 2026-05-29 | $5,64 | -4,08 % | $5,92 | $6,03 | $5,63 | 65,59K |
| 2026-05-28 | $5,88 | +4,85 % | $5,60 | $6,15 | $5,52 | 84,41K |
| 2026-05-27 | $5,61 | +2,94 % | $5,52 | $5,84 | $5,45 | 96,30K |
| 2026-05-26 | $5,45 | -6,84 % | $5,43 | $5,83 | $5,30 | 69,14K |