Stockscreener 앱 받기
0.894
0.64%
-0.0058
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.92 | $0.8842 | $0.0358 | 86,737.0 | -0.64% |
| 2026-03-18 | $0.9247 | $0.8811 | $0.0436 | 131,963.0 | -2.25% |
| 2026-03-17 | $0.941 | $0.899 | $0.042 | 178,274.0 | +2.39% |
| 2026-03-16 | $0.958 | $0.8591 | $0.0989 | 417,514.0 | +4.68% |
| 2026-03-13 | $0.9145 | $0.8535 | $0.061 | 222,687.0 | -3.54% |
| 2026-03-12 | $0.90 | $0.8592 | $0.0409 | 194,506.0 | -0.19% |
| 2026-03-11 | $0.9299 | $0.8626 | $0.0673 | 305,951.0 | -0.83% |
| 2026-03-10 | $0.93 | $0.8451 | $0.0849 | 437,308.0 | +4.59% |
| 2026-03-09 | $0.86 | $0.771 | $0.089 | 650,998.0 | +7.50% |
| 2026-03-06 | $0.82 | $0.7333 | $0.0867 | 934,000.0 | +0.95% |
| 2026-03-05 | $0.795 | $0.7301 | $0.0649 | 465,717.0 | +2.26% |
| 2026-03-04 | $0.7799 | $0.7306 | $0.0493 | 447,966.0 | +3.09% |
| 2026-03-03 | $0.7569 | $0.7235 | $0.0334 | 131,169.0 | +0.33% |
| 2026-03-02 | $0.75 | $0.71 | $0.04 | 103,185.0 | -0.09% |
| 2026-02-27 | $0.7546 | $0.70 | $0.0546 | 163,038.0 | +6.38% |
| 2026-02-26 | $0.739 | $0.6961 | $0.0429 | 216,374.0 | -0.70% |
| 2026-02-25 | $0.8101 | $0.71 | $0.1001 | 748,394.0 | -9.77% |
| 2026-02-24 | $0.8187 | $0.77 | $0.0487 | 431,544.0 | +2.18% |
| 2026-02-23 | $0.7959 | $0.77 | $0.0259 | 352,117.0 | -1.77% |
| 2026-02-20 | $0.84 | $0.784 | $0.056 | 484,759.0 | -3.35% |
| 2026-02-19 | $0.85 | $0.7785 | $0.0715 | 404,136.0 | -0.31% |
| 2026-02-18 | $0.816 | $0.765 | $0.051 | 306,007.0 | +7.07% |
Scynexis Inc 주식 (SCYX) 연도별 가격 이력
이 심층 분석에서는 Scynexis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scynexis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scynexis Inc 주식 (SCYX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.958 | $0.71 | $0.248 | 4,794,712.0 | +19.20% |
| 2026-02 | $0.85 | $0.6871 | $0.163 | 6,899,702.0 | +5.49% |
| 2026-01 | $0.869 | $0.62 | $0.249 | 9,763,666.0 | +12.43% |
Scynexis Inc 주식 (SCYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6977 | $0.5779 | $0.1198 | 8,237,158.0 | -12.24% |
| 2025-11 | $0.73 | $0.565 | $0.165 | 12,229,011.0 | +4.56% |
| 2025-10 | $0.905 | $0.6496 | $0.2554 | 12,525,399.0 | -14.29% |
| 2025-09 | $1.31 | $0.745 | $0.565 | 10,546,513.0 | -7.39% |
| 2025-08 | $0.9212 | $0.68 | $0.2412 | 3,484,225.0 | +20.48% |
| 2025-07 | $0.83 | $0.6702 | $0.1598 | 4,130,795.0 | +2.27% |
| 2025-06 | $0.949 | $0.66 | $0.289 | 2,239,165.0 | -22.89% |
| 2025-05 | $1.06 | $0.72 | $0.34 | 3,970,675.0 | -11.42% |
| 2025-04 | $1.10 | $0.7284 | $0.3715 | 2,249,217.0 | +3.76% |
| 2025-03 | $1.15 | $0.8227 | $0.3273 | 2,576,504.0 | -7.56% |
| 2025-02 | $1.25 | $0.99 | $0.255 | 3,112,368.0 | -3.74% |
| 2025-01 | $1.49 | $1.01 | $0.48 | 5,050,677.0 | -11.57% |
Scynexis Inc 주식 (SCYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $0.9006 | $0.4889 | 4,496,456.0 | -21.90% |
| 2024-11 | $1.42 | $1.15 | $0.2699 | 3,293,046.0 | +0.74% |
| 2024-10 | $1.62 | $1.33 | $0.29 | 3,170,444.0 | -8.72% |
| 2024-09 | $1.66 | $1.26 | $0.40 | 2,972,868.0 | +2.05% |
| 2024-08 | $2.13 | $1.42 | $0.71 | 3,161,414.0 | -31.46% |
| 2024-07 | $2.29 | $1.80 | $0.49 | 2,714,428.0 | +6.50% |
| 2024-06 | $2.60 | $1.75 | $0.8465 | 3,001,051.0 | -17.18% |
| 2024-05 | $3.07 | $1.61 | $1.46 | 7,808,925.0 | +42.90% |
| 2024-04 | $1.95 | $1.37 | $0.58 | 4,654,265.0 | +14.97% |
| 2024-03 | $1.75 | $1.35 | $0.398 | 4,416,080.0 | -9.26% |
| 2024-02 | $2.17 | $1.55 | $0.6196 | 3,829,794.0 | -21.36% |
| 2024-01 | $2.36 | $1.79 | $0.5745 | 3,700,925.0 | -7.62% |
2.02%
0.77%
자본화:
|
볼륨(24시간):