Scynexis Inc (NQ: SCYX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	87.50	87.50	84.00	86.40	1,535	-0.60(-0.69%)
May 28, 2015	80.60	87.50	80.60	87.00	343	+0.40(+0.46%)
May 27, 2015	84.35	87.50	84.30	86.60	380	-1.20(-1.37%)
May 26, 2015	89.50	89.50	87.80	87.80	132	-0.70(-0.79%)
May 22, 2015	87.60	88.50	88.50	88.50	5,960	+6.20(+7.53%)
May 21, 2015	81.00	86.70	81.00	82.30	273	-5.50(-6.26%)
May 20, 2015	90.00	90.50	77.50	87.80	14,639	-2.20(-2.44%)
May 19, 2015	89.90	93.30	85.70	90.00	4,895	+0.00(+0.00%)
May 18, 2015	92.70	93.90	90.00	90.00	863	-3.70(-3.95%)
May 15, 2015	92.30	96.50	90.70	93.70	700	-0.30(-0.32%)
May 14, 2015	95.30	95.40	92.13	94.00	1,372	-1.90(-1.98%)
May 13, 2015	92.60	97.20	92.60	95.90	326	-1.30(-1.34%)
May 12, 2015	90.50	98.20	90.50	97.20	2,477	+1.70(+1.78%)
May 11, 2015	94.50	95.50	92.25	95.50	401	+3.50(+3.80%)
May 08, 2015	93.50	93.50	91.70	92.00	142	-4.30(-4.47%)
May 07, 2015	95.40	96.50	91.30	96.30	4,277	+0.20(+0.21%)
May 06, 2015	93.75	96.50	91.60	96.10	2,732	+0.90(+0.95%)
May 05, 2015	95.50	98.90	91.00	95.20	2,624	+1.10(+1.17%)
May 04, 2015	92.22	97.40	92.00	94.10	1,393	+1.90(+2.06%)
May 01, 2015	94.60	98.90	90.40	92.20	8,679	-1.10(-1.18%)
Apr 30, 2015	92.50	96.35	92.00	93.30	2,483	+0.40(+0.43%)
Apr 29, 2015	97.50	99.50	92.90	92.90	2,632	-2.70(-2.82%)
Apr 28, 2015	95.60	98.00	93.80	95.60	8,688	+1.80(+1.92%)
Apr 27, 2015	92.60	96.00	91.10	93.80	5,246	-0.90(-0.95%)
Apr 24, 2015	100.00	100.49	90.50	94.70	7,843	-5.20(-5.21%)
Apr 23, 2015	81.50	99.90	81.50	99.90	118,594	+22.90(+29.74%)
Apr 22, 2015	75.00	79.00	75.00	77.00	540	-3.50(-4.35%)
Apr 21, 2015	83.00	83.00	80.50	80.50	42	+0.50(+0.63%)
Apr 20, 2015	83.00	85.90	77.10	80.00	548	-9.30(-10.41%)
Apr 16, 2015	89.30	89.30	89.30	89.30	1,080	+3.92(+4.59%)
Apr 15, 2015	93.20	93.20	85.38	85.38	465	-2.62(-2.98%)
Apr 14, 2015	89.50	92.00	86.70	88.00	130	+2.70(+3.17%)
Apr 13, 2015	85.50	89.40	85.30	85.30	118	-5.80(-6.37%)
Apr 10, 2015	91.50	91.50	90.00	91.10	78	-2.40(-2.57%)
Apr 07, 2015	88.00	93.50	93.50	93.50	1	+4.00(+4.47%)
Apr 06, 2015	85.50	94.80	85.50	89.50	592	-0.50(-0.56%)
Apr 02, 2015	82.50	90.00	90.00	90.00	60	+2.40(+2.74%)
Apr 01, 2015	83.90	94.80	82.45	87.60	1,179	+4.60(+5.54%)
Mar 31, 2015	83.00	83.00	83.00	83.00	20	-0.70(-0.84%)
Mar 30, 2015	83.01	83.70	81.00	83.70	382	+4.70(+5.95%)
Mar 27, 2015	75.00	79.20	75.00	79.00	243	+4.00(+5.33%)
Mar 26, 2015	84.50	89.80	70.90	75.00	845	-8.00(-9.64%)
Mar 25, 2015	94.00	94.80	83.00	83.00	462	-8.25(-9.04%)
Mar 24, 2015	91.00	91.25	91.00	91.25	40	+0.25(+0.27%)
Mar 23, 2015	96.50	96.50	91.00	91.00	366	-1.50(-1.62%)
Mar 20, 2015	96.00	97.40	92.50	92.50	977	-4.80(-4.93%)
Mar 19, 2015	95.80	99.60	94.00	97.30	500	-2.20(-2.21%)
Mar 18, 2015	100.00	103.40	95.30	99.50	69	-0.30(-0.30%)
Mar 17, 2015	97.80	103.50	95.00	99.80	505	+5.80(+6.17%)
Mar 16, 2015	95.60	97.00	94.00	94.00	562	-5.50(-5.53%)
Mar 13, 2015	95.10	99.70	94.60	99.50	116	-0.30(-0.30%)
Mar 12, 2015	96.60	99.80	96.60	99.80	84	+4.90(+5.16%)
Mar 11, 2015	94.00	100.00	92.50	94.90	390	-2.60(-2.67%)
Mar 10, 2015	98.80	98.80	92.90	97.50	215	-1.30(-1.32%)
Mar 09, 2015	98.80	98.80	98.80	98.80	35	-1.10(-1.10%)
Mar 06, 2015	101.00	102.60	97.50	99.90	594	+0.00(+0.00%)
Mar 05, 2015	99.50	99.90	97.50	99.90	208	+7.15(+7.71%)
Mar 04, 2015	102.40	102.40	92.75	92.75	68	-6.25(-6.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.