Scynexis Inc (NQ: SCYX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.20	16.20	15.60	15.90	17,146	-0.20(-1.24%)
May 30, 2017	16.80	17.60	16.00	16.10	30,143	-0.60(-3.59%)
May 26, 2017	16.30	16.90	16.30	16.70	17,296	+0.40(+2.45%)
May 25, 2017	17.00	17.00	16.10	16.30	21,177	-0.60(-3.55%)
May 24, 2017	16.20	17.15	16.20	16.90	40,376	+0.70(+4.32%)
May 23, 2017	16.00	16.20	15.70	16.20	14,291	+0.30(+1.89%)
May 22, 2017	16.00	16.30	15.60	15.90	30,634	-0.10(-0.62%)
May 19, 2017	16.50	17.10	15.80	16.00	34,296	-0.40(-2.44%)
May 18, 2017	16.40	16.70	16.00	16.40	29,212	+0.00(+0.00%)
May 17, 2017	16.80	17.10	16.40	16.40	42,736	-0.50(-2.96%)
May 16, 2017	17.60	17.70	16.50	16.90	48,913	-0.70(-3.98%)
May 15, 2017	17.80	18.00	17.30	17.60	65,037	+0.70(+4.14%)
May 12, 2017	17.40	17.40	16.70	16.90	42,983	-0.10(-0.59%)
May 11, 2017	17.30	18.00	16.50	17.00	294,710	+0.60(+3.66%)
May 10, 2017	15.90	17.00	15.60	16.40	79,884	+0.20(+1.23%)
May 09, 2017	18.20	18.80	15.50	16.20	436,475	-9.20(-36.22%)
May 08, 2017	26.10	27.90	25.00	25.40	27,501	-1.10(-4.15%)
May 05, 2017	26.40	26.60	25.50	26.50	27,578	+0.20(+0.76%)
May 04, 2017	26.70	27.50	25.50	26.30	25,666	-0.40(-1.50%)
May 03, 2017	26.60	27.30	26.50	26.70	15,987	-0.20(-0.74%)
May 02, 2017	27.70	28.20	26.30	26.90	20,691	-0.60(-2.18%)
May 01, 2017	27.50	28.50	27.10	27.50	14,815	-0.30(-1.08%)
Apr 28, 2017	26.00	28.10	25.80	27.80	68,339	+1.80(+6.92%)
Apr 27, 2017	27.00	27.50	26.00	26.00	13,718	-1.30(-4.76%)
Apr 26, 2017	28.30	28.50	26.20	27.30	40,535	-1.00(-3.53%)
Apr 25, 2017	28.30	28.80	27.50	28.30	49,391	+0.70(+2.54%)
Apr 24, 2017	29.20	29.35	26.80	27.60	84,671	+1.90(+7.39%)
Apr 21, 2017	25.40	25.80	24.90	25.70	23,688	+0.30(+1.18%)
Apr 20, 2017	25.90	26.50	24.90	25.40	13,148	-0.60(-2.31%)
Apr 19, 2017	25.10	26.17	24.90	26.00	10,591	+0.90(+3.59%)
Apr 18, 2017	25.60	25.63	24.36	25.10	27,544	-0.70(-2.71%)
Apr 17, 2017	26.00	26.80	25.00	25.80	19,983	-0.20(-0.77%)
Apr 13, 2017	25.00	26.25	24.99	26.00	9,331	+0.60(+2.36%)
Apr 12, 2017	25.50	25.70	24.50	25.40	15,109	-0.40(-1.55%)
Apr 11, 2017	26.70	26.70	25.60	25.80	10,187	-0.90(-3.37%)
Apr 10, 2017	26.30	27.30	25.40	26.70	26,554	+0.60(+2.30%)
Apr 07, 2017	25.00	26.30	24.40	26.10	26,860	+1.40(+5.67%)
Apr 06, 2017	25.10	26.20	24.20	24.70	44,642	-0.50(-1.98%)
Apr 05, 2017	26.70	27.10	25.20	25.20	32,821	-1.50(-5.62%)
Apr 04, 2017	26.60	28.40	26.50	26.70	29,219	+0.20(+0.75%)
Apr 03, 2017	27.80	28.10	26.50	26.50	16,428	-1.10(-3.99%)
Mar 31, 2017	27.90	28.40	27.50	27.60	7,783	-0.30(-1.08%)
Mar 30, 2017	28.00	28.40	27.10	27.90	9,700	-0.30(-1.06%)
Mar 29, 2017	28.00	28.60	27.50	28.20	17,282	+0.30(+1.08%)
Mar 28, 2017	28.50	29.20	26.90	27.90	28,121	+0.20(+0.72%)
Mar 27, 2017	26.90	28.25	26.90	27.70	15,853	+0.30(+1.09%)
Mar 24, 2017	28.10	28.10	27.20	27.40	12,798	-0.60(-2.14%)
Mar 23, 2017	27.20	28.80	27.20	28.00	10,578	+0.70(+2.56%)
Mar 22, 2017	28.00	28.00	26.71	27.30	14,193	-0.70(-2.50%)
Mar 21, 2017	28.60	29.00	27.50	28.00	17,814	-0.20(-0.71%)
Mar 20, 2017	29.80	30.00	27.20	28.20	68,063	-1.80(-6.00%)
Mar 17, 2017	31.40	31.40	29.50	30.00	39,360	-1.10(-3.54%)
Mar 16, 2017	31.70	31.86	30.10	31.10	18,418	-0.60(-1.89%)
Mar 15, 2017	29.50	32.40	29.20	31.70	55,234	+2.50(+8.56%)
Mar 14, 2017	30.80	31.22	28.40	29.20	48,328	-1.10(-3.63%)
Mar 13, 2017	27.30	30.90	26.80	30.30	85,910	+3.50(+13.06%)
Mar 10, 2017	24.90	27.30	24.50	26.80	58,239	+1.90(+7.63%)
Mar 09, 2017	24.90	25.00	24.20	24.90	21,655	-0.20(-0.80%)
Mar 08, 2017	25.00	25.70	24.40	25.10	32,635	+0.40(+1.62%)
Mar 07, 2017	26.40	26.40	24.00	24.70	73,041	-1.40(-5.36%)
Mar 06, 2017	26.80	27.30	25.50	26.10	64,662	-0.90(-3.33%)
Mar 03, 2017	27.50	28.50	25.70	27.00	259,414	-5.70(-17.43%)
Mar 02, 2017	32.70	34.18	32.20	32.70	47,697	+0.20(+0.62%)

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.