Stockscreener 앱 받기
0.75
3.49%
-0.0271
시간 외 거래:
.77
0.02
+2.67%
Scynexis Inc 주식 (SCYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.8254 | $0.75 | $0.0754 | 416,650.0 | -3.49% |
| 2026-02-12 | $0.8141 | $0.773 | $0.0411 | 316,446.0 | -2.84% |
| 2026-02-11 | $0.8399 | $0.7802 | $0.0597 | 326,544.0 | -1.39% |
| 2026-02-10 | $0.8323 | $0.75 | $0.0823 | 603,596.0 | +8.07% |
| 2026-02-09 | $0.7716 | $0.7302 | $0.0414 | 188,289.0 | -1.12% |
| 2026-02-06 | $0.78 | $0.7003 | $0.0798 | 213,187.0 | +9.94% |
| 2026-02-05 | $0.7699 | $0.6871 | $0.0829 | 326,605.0 | -4.75% |
| 2026-02-04 | $0.7849 | $0.7247 | $0.0602 | 443,695.0 | -4.25% |
| 2026-02-03 | $0.79 | $0.7233 | $0.0667 | 437,503.0 | +2.15% |
| 2026-02-02 | $0.7692 | $0.69 | $0.0792 | 415,089.0 | +4.23% |
| 2026-01-30 | $0.735 | $0.70 | $0.035 | 258,001.0 | -3.98% |
| 2026-01-29 | $0.7813 | $0.725 | $0.0563 | 329,149.0 | -4.40% |
| 2026-01-28 | $0.81 | $0.7702 | $0.0398 | 193,464.0 | -3.18% |
| 2026-01-27 | $0.8159 | $0.7701 | $0.0458 | 376,186.0 | +0.76% |
| 2026-01-26 | $0.869 | $0.7901 | $0.0789 | 728,663.0 | -3.49% |
| 2026-01-23 | $0.84 | $0.7251 | $0.1149 | 951,819.0 | +8.84% |
| 2026-01-22 | $0.7696 | $0.6545 | $0.1151 | 1,321,836.0 | +13.09% |
| 2026-01-21 | $0.70 | $0.6402 | $0.0598 | 2,876,891.0 | +4.01% |
| 2026-01-20 | $0.67 | $0.6376 | $0.0324 | 182,410.0 | -1.14% |
| 2026-01-16 | $0.6669 | $0.6375 | $0.0294 | 222,087.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.8399 | $0.6871 | $0.1529 | 4,104,254.0 | +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% |
1.19%
0.83%
자본화:
|
볼륨(24시간):