Scilex Holding Company SCLX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$4,43-0,03 (-%0,56)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,42 | -%0,57 | $4,49 | $4,88 | $4,42 | 6,71K |
| 2026-09-30 | $4,45 | +%0,91 | $4,42 | $4,69 | $4,40 | 17,50K |
| 2026-09-29 | $4,41 | -%1,78 | $4,48 | $4,53 | $4,36 | 12,00K |
| 2026-09-28 | $4,49 | -%8,18 | $4,89 | $4,90 | $4,45 | 73,20K |
| 2026-09-25 | $4,89 | -%1,01 | $5,37 | $5,37 | $4,83 | 42,80K |
| 2026-09-24 | $4,94 | -%3,14 | $5,06 | $5,15 | $4,92 | 27,30K |
| 2026-09-23 | $5,10 | -%4,67 | $5,35 | $5,35 | $5,10 | 8,70K |
| 2026-09-22 | $5,35 | +%3,68 | $5,12 | $5,42 | $5,12 | 17,90K |
| 2026-09-21 | $5,16 | +%2,38 | $5,02 | $5,31 | $5,00 | 21,50K |
| 2026-09-18 | $5,04 | -%6,15 | $5,36 | $5,46 | $5,02 | 27,00K |
| 2026-09-17 | $5,37 | +%3,87 | $5,22 | $5,60 | $5,22 | 40,00K |
| 2026-09-16 | $5,17 | +%4,87 | $4,97 | $5,35 | $4,97 | 41,20K |
| 2026-09-15 | $4,93 | -%3,33 | $5,10 | $5,22 | $4,85 | 42,90K |
| 2026-09-14 | $5,10 | +%1,80 | $4,99 | $5,20 | $4,90 | 24,90K |
| 2026-09-11 | $5,01 | -%0,79 | $5,11 | $5,19 | $5,00 | 21,60K |
| 2026-09-10 | $5,05 | -%2,88 | $5,19 | $5,22 | $5,05 | 20,60K |
| 2026-09-09 | $5,20 | -%3,17 | $5,37 | $5,43 | $5,19 | 25,20K |
| 2026-09-08 | $5,37 | -%0,83 | $5,41 | $5,50 | $5,30 | 39,00K |
| 2026-09-04 | $5,41 | +%2,56 | $5,41 | $5,72 | $5,29 | 40,40K |
| 2026-09-03 | $5,28 | -%1,31 | $5,37 | $5,45 | $5,28 | 15,00K |
| 2026-09-02 | $5,35 | -%0,93 | $5,42 | $5,64 | $5,27 | 30,50K |
| 2026-09-01 | $5,40 | -%1,73 | $5,51 | $5,51 | $5,33 | 41,90K |
| 2026-08-31 | $5,49 | +%1,20 | $5,41 | $5,53 | $5,29 | 32,70K |
| 2026-08-28 | $5,43 | -%2,51 | $5,57 | $5,85 | $5,40 | 46,70K |
| 2026-08-27 | $5,57 | -%0,71 | $5,65 | $5,85 | $5,56 | 62,80K |
| 2026-08-26 | $5,61 | -%0,71 | $5,64 | $6,20 | $5,59 | 65,00K |
| 2026-08-25 | $5,65 | -%0,18 | $5,68 | $5,88 | $5,56 | 20,90K |
| 2026-08-24 | $5,66 | -%1,22 | $5,79 | $5,80 | $5,50 | 58,30K |
| 2026-08-21 | $5,73 | -%1,21 | $5,80 | $5,91 | $5,64 | 26,00K |
| 2026-08-20 | $5,80 | +%2,65 | $5,65 | $5,80 | $5,47 | 29,70K |
| 2026-08-19 | $5,65 | -%10,88 | $6,39 | $6,52 | $5,63 | 116,50K |
| 2026-08-18 | $6,34 | -%0,94 | $6,00 | $6,40 | $5,80 | 63,50K |
| 2026-08-17 | $6,40 | -%5,33 | $6,52 | $6,72 | $6,32 | 44,50K |
| 2026-08-14 | $6,76 | +%0,30 | $6,73 | $6,90 | $6,62 | 28,00K |
| 2026-08-13 | $6,74 | -%2,32 | $6,80 | $6,94 | $6,67 | 17,60K |
| 2026-08-12 | $6,90 | +%2,83 | $6,68 | $6,97 | $6,54 | 49,60K |
| 2026-08-11 | $6,71 | +%0,30 | $6,64 | $6,82 | $6,57 | 17,20K |
| 2026-08-10 | $6,69 | -%3,74 | $6,95 | $7,05 | $6,69 | 15,20K |
| 2026-08-07 | $6,95 | +%0,14 | $6,90 | $7,24 | $6,90 | 39,00K |
| 2026-08-06 | $6,94 | +%6,44 | $6,49 | $6,97 | $6,46 | 65,30K |
| 2026-08-05 | $6,52 | +%0,77 | $6,55 | $6,68 | $6,30 | 49,40K |
| 2026-08-04 | $6,47 | -%1,37 | $6,62 | $6,80 | $6,25 | 74,40K |
| 2026-08-03 | $6,56 | -%1,58 | $6,55 | $6,93 | $6,55 | 31,20K |
| 2026-07-31 | $6,66 | +%0,98 | $6,82 | $6,88 | $6,44 | 99,80K |
| 2026-07-30 | $6,60 | +%0,61 | $6,56 | $6,98 | $6,50 | 110,70K |
| 2026-07-29 | $6,56 | -%3,81 | $6,91 | $7,15 | $6,55 | 100,60K |
| 2026-07-28 | $6,82 | -%2,99 | $7,00 | $7,07 | $6,66 | 112,10K |
| 2026-07-27 | $7,03 | +%2,78 | $6,85 | $7,26 | $6,72 | 120,10K |
| 2026-07-24 | $6,84 | -%7,44 | $7,42 | $7,42 | $6,70 | 128,90K |
| 2026-07-23 | $7,39 | +%5,12 | $7,02 | $7,43 | $6,89 | 59,10K |
| 2026-07-22 | $7,03 | -%10,33 | $7,80 | $7,93 | $6,91 | 82,10K |
| 2026-07-21 | $7,84 | +%2,62 | $7,76 | $8,10 | $7,51 | 79,00K |
| 2026-07-20 | $7,64 | -%9,48 | $8,49 | $8,51 | $7,57 | 144,80K |
| 2026-07-17 | $8,44 | -%3,98 | $8,37 | $8,91 | $8,13 | 105,10K |
| 2026-07-16 | $8,79 | -%4,66 | $9,00 | $9,48 | $8,65 | 30,90K |
| 2026-07-15 | $9,22 | +%5,25 | $8,78 | $9,39 | $8,52 | 52,00K |
| 2026-07-14 | $8,76 | -%7,20 | $9,25 | $9,74 | $8,58 | 78,40K |
| 2026-07-13 | $9,44 | -%0,42 | $9,50 | $10,13 | $9,18 | 57,60K |
| 2026-07-10 | $9,48 | +%3,04 | $9,44 | $10,25 | $9,15 | 83,10K |
| 2026-07-09 | $9,20 | +%0,77 | $9,00 | $9,69 | $8,77 | 79,10K |
| 2026-07-08 | $9,13 | -%8,06 | $9,65 | $10,36 | $9,05 | 112,80K |
| 2026-07-07 | $9,93 | +%23,05 | $7,94 | $10,43 | $7,81 | 421,20K |
| 2026-07-06 | $8,07 | +%3,33 | $7,68 | $8,88 | $7,01 | 2,31M |
| 2026-07-02 | $7,81 | -%0,89 | $7,93 | $8,49 | $7,69 | 60,20K |
| 2026-07-01 | $7,88 | +%1,03 | $7,77 | $8,46 | $7,75 | 43,50K |
| 2026-06-30 | $7,80 | %0,00 | $7,75 | $7,90 | $7,46 | 57,40K |
| 2026-06-29 | $7,80 | +%9,70 | $7,15 | $7,80 | $7,11 | 49,20K |
| 2026-06-26 | $7,11 | +%0,28 | $7,00 | $7,48 | $6,92 | 34,60K |
| 2026-06-25 | $7,09 | +%3,35 | $6,80 | $7,50 | $6,68 | 68,50K |
| 2026-06-24 | $6,86 | -%0,29 | $6,80 | $7,08 | $6,60 | 30,80K |
| 2026-06-23 | $6,88 | +%0,15 | $6,87 | $7,05 | $6,69 | 28,40K |
| 2026-06-22 | $6,87 | -%8,03 | $7,22 | $7,32 | $6,79 | 71,40K |
| 2026-06-18 | $7,47 | +%7,64 | $6,81 | $7,47 | $6,52 | 82,70K |
| 2026-06-17 | $6,94 | +%18,03 | $5,71 | $7,14 | $5,53 | 189,60K |
| 2026-06-16 | $5,88 | +%18,78 | $6,38 | $6,70 | $5,41 | 315,00K |
| 2026-06-15 | $4,95 | -%6,47 | $5,28 | $5,35 | $4,93 | 104,71K |
| 2026-06-12 | $5,29 | -%2,30 | $5,37 | $5,60 | $5,11 | 194,65K |
| 2026-06-11 | $5,42 | -%1,14 | $5,17 | $5,75 | $4,93 | 146,79K |
| 2026-06-10 | $5,48 | +%25,00 | $4,33 | $5,48 | $4,33 | 236,40K |
| 2026-06-09 | $4,38 | +%1,88 | $4,36 | $4,48 | $4,25 | 48,02K |
| 2026-06-08 | $4,30 | -%1,29 | $4,40 | $4,54 | $4,28 | 67,77K |
| 2026-06-05 | $4,36 | -%7,65 | $4,83 | $4,83 | $4,25 | 62,80K |
| 2026-06-04 | $4,72 | +%5,72 | $4,55 | $4,78 | $4,54 | 52,52K |
| 2026-06-03 | $4,46 | -%3,11 | $4,61 | $4,66 | $4,37 | 71,63K |
| 2026-06-02 | $4,61 | -%7,38 | $4,86 | $4,93 | $4,56 | 131,37K |
| 2026-06-01 | $4,98 | -%10,22 | $5,51 | $5,68 | $4,78 | 207,82K |
| 2026-05-29 | $5,54 | +%23,44 | $4,64 | $6,07 | $4,61 | 614,94K |
| 2026-05-28 | $4,49 | +%5,87 | $4,36 | $4,79 | $4,30 | 280,73K |
| 2026-05-27 | $4,24 | +%6,32 | $3,89 | $4,36 | $3,81 | 176,98K |
| 2026-05-26 | $3,99 | +%4,83 | $3,77 | $4,13 | $3,62 | 285,39K |