XNAS
Datos históricos de SCYNEXIS, Inc.
SCYNEXIS, Inc. · SCYX
$4.08
▼ -0.02 (-0.49%)
Última operación · 10/10/2026, 17:29:27 UTC
- Variación en el periodo
- −33.77%
- Máximo
- US$9.12
- 15 de abril de 2026
- Mínimo
- US$3.53
- 27 de julio de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.19 | 4.23 | 4.02 | 4.08 | −3.32% | 120,054.324 |
| 8 oct 2026 | 4.70 | 4.75 | 4.11 | 4.22 | −11.72% | 344,328.387 |
| 7 oct 2026 | 4.86 | 5.04 | 4.75 | 4.78 | −1.24% | 80,839.475 |
| 6 oct 2026 | 5.10 | 5.29 | 4.79 | 4.84 | −3.78% | 163,949.783 |
| 5 oct 2026 | 5.09 | 5.20 | 4.83 | 5.03 | −1.76% | 356,470.813 |
| 2 oct 2026 | 5.32 | 5.51 | 5.09 | 5.12 | −4.66% | 132,401.298 |
| 1 oct 2026 | 4.99 | 5.50 | 4.86 | 5.37 | +8.70% | 601,965.843 |
| 30 sep 2026 | 4.65 | 5.03 | 4.56 | 4.94 | +6.01% | 311,609.692 |
| 29 sep 2026 | 4.62 | 4.80 | 4.52 | 4.66 | +0.87% | 542,385.011 |
| 28 sep 2026 | 4.60 | 5.14 | 4.45 | 4.62 | +5.24% | 7.78 M |
| 25 sep 2026 | 4.58 | 4.58 | 4.37 | 4.39 | −1.35% | 31,641.957 |
| 24 sep 2026 | 4.58 | 4.81 | 4.42 | 4.45 | −3.99% | 38,016.607 |
| 23 sep 2026 | 4.93 | 5.00 | 4.42 | 4.64 | −4.63% | 65,733.454 |
| 22 sep 2026 | 4.47 | 4.94 | 4.36 | 4.86 | +10.45% | 167,832.134 |
| 21 sep 2026 | 4.59 | 4.59 | 4.27 | 4.40 | −1.35% | 45,907.455 |
| 18 sep 2026 | 4.49 | 4.70 | 4.41 | 4.46 | +0.22% | 68,811.392 |
| 17 sep 2026 | 4.11 | 4.59 | 4.11 | 4.45 | +8.27% | 70,984.119 |
| 16 sep 2026 | 4.43 | 4.53 | 4.08 | 4.11 | −6.38% | 102,800.067 |
| 15 sep 2026 | 4.59 | 4.63 | 4.37 | 4.39 | −4.57% | 64,468.975 |
| 14 sep 2026 | 4.84 | 4.97 | 4.57 | 4.60 | −4.96% | 47,613.765 |
| 11 sep 2026 | 4.72 | 5.06 | 4.72 | 4.84 | +2.98% | 30,448.678 |
| 10 sep 2026 | 4.82 | 4.97 | 4.63 | 4.70 | −4.28% | 47,344.832 |
| 9 sep 2026 | 5.15 | 5.22 | 4.86 | 4.91 | −4.66% | 58,565.787 |
| 8 sep 2026 | 5.30 | 5.35 | 5.15 | 5.15 | −2.83% | 33,070.497 |
| 4 sep 2026 | 5.31 | 5.45 | 5.18 | 5.30 | −0.84% | 55,499.981 |
| 3 sep 2026 | 5.03 | 5.37 | 5.03 | 5.35 | +2.39% | 33,719.727 |
| 2 sep 2026 | 5.17 | 5.33 | 5.13 | 5.22 | +0.97% | 39,700.796 |
| 1 sep 2026 | 5.33 | 5.34 | 5.11 | 5.17 | −1.15% | 76,079.338 |
| 31 ago 2026 | 5.38 | 5.50 | 5.22 | 5.23 | −2.97% | 42,370.154 |
| 28 ago 2026 | 5.56 | 5.70 | 5.35 | 5.39 | −2.36% | 56,835.604 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.