Stockscreener 앱 받기
0.89
2.43%
0.0211
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.9189 | $0.8516 | $0.0673 | 191,392.0 | +2.43% |
| 2025-09-04 | $0.8689 | $0.8337 | $0.0352 | 88,088.0 | +3.43% |
| 2025-09-03 | $0.844 | $0.81 | $0.034 | 135,456.0 | +0.55% |
| 2025-09-02 | $0.8369 | $0.8181 | $0.0188 | 88,918.0 | +0.49% |
| 2025-08-29 | $0.841 | $0.8161 | $0.0249 | 61,647.0 | -2.17% |
| 2025-08-28 | $0.85 | $0.8183 | $0.0317 | 50,720.0 | +1.76% |
| 2025-08-27 | $0.85 | $0.8062 | $0.0438 | 54,173.0 | +1.87% |
| 2025-08-26 | $0.855 | $0.81 | $0.045 | 140,830.0 | -2.99% |
| 2025-08-25 | $0.88 | $0.81 | $0.07 | 185,739.0 | +3.57% |
| 2025-08-22 | $0.82 | $0.80 | $0.02 | 118,474.0 | +0.21% |
| 2025-08-21 | $0.827 | $0.80 | $0.027 | 32,864.0 | -0.70% |
| 2025-08-20 | $0.8247 | $0.7826 | $0.0421 | 94,313.0 | +3.80% |
| 2025-08-19 | $0.8361 | $0.7899 | $0.0462 | 74,360.0 | -1.56% |
| 2025-08-18 | $0.87 | $0.8001 | $0.0699 | 43,740.0 | -4.45% |
| 2025-08-15 | $0.8499 | $0.7945 | $0.0554 | 106,190.0 | +4.78% |
| 2025-08-14 | $0.88 | $0.8016 | $0.0784 | 137,084.0 | -5.15% |
| 2025-08-13 | $0.87 | $0.825 | $0.045 | 123,408.0 | -1.72% |
| 2025-08-12 | $0.89 | $0.85 | $0.04 | 158,798.0 | -2.28% |
| 2025-08-11 | $0.90 | $0.86 | $0.04 | 152,877.0 | +1.73% |
| 2025-08-08 | $0.9212 | $0.81 | $0.1112 | 288,414.0 | -1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.9189 | $0.81 | $0.1089 | 695,246.0 | +7.05% |
| 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% |
Scynexis Inc 주식 (SCYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.37 | $1.60 | $0.77 | 5,057,492.0 | +32.74% |
| 2023-11 | $1.95 | $1.48 | $0.47 | 4,684,960.0 | -11.11% |
| 2023-10 | $2.32 | $1.61 | $0.71 | 6,276,003.0 | -17.11% |
| 2023-09 | $3.87 | $1.73 | $2.14 | 11,036,377.0 | -35.23% |
| 2023-08 | $3.76 | $2.54 | $1.22 | 10,306,857.0 | +19.32% |
| 2023-07 | $3.21 | $2.61 | $0.60 | 3,976,754.0 | +0.00% |
| 2023-06 | $3.10 | $2.34 | $0.7597 | 8,318,386.0 | +18.00% |
| 2023-05 | $3.23 | $2.46 | $0.765 | 8,734,367.0 | -20.63% |
| 2023-04 | $3.84 | $2.80 | $1.04 | 26,539,772.0 | +5.00% |
| 2023-03 | $3.10 | $1.15 | $1.95 | 84,983,187.0 | +101.34% |
| 2023-02 | $1.88 | $1.46 | $0.42 | 1,118,403.0 | -18.80% |
| 2023-01 | $2.00 | $1.43 | $0.57 | 1,691,589.0 | +17.63% |
3.53%
자본화:
|
볼륨(24시간):