Scinai Immunotherapeutics Ltd ADR (NQ: SCNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	5.310	5.800	4.800	5.310	657,334	-0.58(-9.85%)
Jul 15, 2024	6.640	8.920	5.210	5.890	29,468,416	+1.83(+45.07%)
Jul 12, 2024	3.590	4.150	3.416	4.060	457,675	+0.62(+18.02%)
Jul 11, 2024	3.150	3.640	3.150	3.440	109,841	+0.28(+8.86%)
Jul 10, 2024	2.890	3.170	2.890	3.160	27,489	+0.24(+8.22%)
Jul 09, 2024	2.930	3.000	2.820	2.920	12,582	-0.09(-3.02%)
Jul 08, 2024	3.127	3.200	2.800	3.011	67,510	-0.06(-1.93%)
Jul 05, 2024	3.110	3.358	2.750	3.070	44,103	-0.06(-1.76%)
Jul 03, 2024	3.110	3.160	2.960	3.125	35,214	+0.15(+4.87%)
Jul 02, 2024	2.850	3.094	2.850	2.980	32,870	+0.04(+1.36%)
Jul 01, 2024	2.790	3.260	2.750	2.940	100,949	+0.16(+5.76%)
Jun 28, 2024	2.890	3.038	2.650	2.780	49,105	-0.08(-2.80%)
Jun 27, 2024	3.020	3.040	2.795	2.860	36,902	-0.34(-10.63%)
Jun 26, 2024	3.280	3.325	3.060	3.200	38,541	+0.11(+3.56%)
Jun 25, 2024	3.300	3.400	2.720	3.090	157,592	-0.27(-8.04%)
Jun 24, 2024	3.740	3.750	3.260	3.360	74,712	-0.24(-6.67%)
Jun 21, 2024	3.750	4.000	3.520	3.600	48,527	-0.32(-8.16%)
Jun 20, 2024	4.170	4.390	3.760	3.920	127,778	-0.41(-9.47%)
Jun 18, 2024	5.150	5.348	3.720	4.330	671,862	-1.27(-22.68%)
Jun 17, 2024	6.100	6.970	5.110	5.600	30,121,292	+2.11(+60.46%)
Jun 14, 2024	2.900	4.330	2.670	3.490	1,421,137	+0.67(+23.76%)
Jun 13, 2024	2.730	3.580	2.700	2.820	198,279	+0.13(+4.83%)
Jun 12, 2024	2.700	2.760	2.590	2.690	19,377	-0.07(-2.54%)
Jun 11, 2024	2.800	3.060	2.600	2.760	23,916	-0.10(-3.62%)
Jun 10, 2024	2.650	2.950	2.230	2.864	92,194	-0.11(-3.58%)
Jun 07, 2024	3.230	3.390	2.560	2.970	717,994	-1.18(-28.41%)
Jun 06, 2024	3.590	4.250	3.490	4.149	39,280	+0.53(+14.61%)
Jun 05, 2024	3.460	3.750	3.460	3.620	3,901	+0.17(+4.93%)
Jun 04, 2024	3.570	3.570	3.450	3.450	8,303	-0.10(-2.82%)
Jun 03, 2024	3.540	3.650	3.530	3.550	4,765	-0.20(-5.33%)
May 31, 2024	3.680	3.750	3.670	3.750	2,434	+0.15(+4.16%)
May 30, 2024	3.640	3.768	3.530	3.600	8,848	-0.28(-7.21%)
May 29, 2024	3.900	3.900	3.560	3.880	2,706	+0.13(+3.46%)
May 28, 2024	3.970	3.970	3.569	3.750	11,119	-0.39(-9.42%)
May 24, 2024	4.030	4.400	3.700	4.140	85,595	+0.46(+12.46%)
May 23, 2024	3.770	3.790	3.460	3.681	12,045	+0.24(+7.01%)
May 22, 2024	3.600	3.750	3.240	3.440	5,429	-0.35(-9.23%)
May 21, 2024	4.160	4.450	3.195	3.790	41,904	-0.22(-5.51%)
May 20, 2024	4.597	4.649	3.900	4.011	8,656	-0.49(-10.87%)
May 17, 2024	4.461	4.690	4.320	4.500	1,965	+0.00(+0.00%)
May 16, 2024	4.400	4.500	4.370	4.500	1,167	+0.10(+2.27%)
May 15, 2024	4.500	4.500	4.400	4.400	789	+0.00(+0.00%)
May 14, 2024	4.500	4.501	4.303	4.400	2,398	-0.15(-3.30%)
May 13, 2024	4.500	4.699	4.311	4.550	1,231	-0.15(-3.19%)
May 10, 2024	4.700	4.700	4.411	4.700	1,448	+0.39(+9.02%)
May 09, 2024	4.500	4.500	4.311	4.311	631	-0.19(-4.18%)
May 08, 2024	4.500	4.500	4.333	4.499	286	+0.10(+2.34%)
May 07, 2024	4.700	4.700	4.396	4.396	533	-0.09(-2.09%)
May 06, 2024	4.700	4.738	4.438	4.490	2,451	-0.17(-3.67%)
May 03, 2024	4.750	4.750	4.400	4.661	382	+0.05(+1.19%)
May 02, 2024	4.459	4.750	4.400	4.606	1,102	+0.21(+4.78%)

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.