Premium
SCYNEXIS Inc (SCYX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 16.2790697674 | 3.87 | 4.77 | 3.83 | 124595 | 4.2545185 | CS |
| 4 | -0.25 | -5.26315789474 | 4.75 | 4.82 | 3.68 | 84982 | 4.09367489 | CS |
| 12 | 3.5 | 350 | 1 | 5.71 | 0.6328 | 283856 | 1.29817858 | CS |
| 26 | 3.865 | 608.661417323 | 0.635 | 5.71 | 0.6312 | 435530 | 0.97113358 | CS |
| 52 | 3.775 | 520.689655172 | 0.725 | 5.71 | 0.565 | 421047 | 0.86541708 | CS |
| 156 | 1.49 | 49.5016611296 | 3.01 | 5.71 | 0.565 | 284465 | 1.37339952 | CS |
| 260 | -3.43 | -43.2534678436 | 7.93 | 8.1 | 0.565 | 339901 | 2.43928537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.43 | 0.2 | 4.73 | 4.26 | 4.74 | 4.15 | 221930 |
| 1782945300 | 4.23 | 0.16 | 3.93 | 4.09 | 4.46 | 4.07 | 115591 |
| 1782858900 | 4.07 | 0.2 | 5.17 | 3.88 | 4.22 | 3.88 | 128710 |
| 1782772500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.96 | 3.83 | 32147 |
| 1782513300 | 3.85 | 0.04 | 1.05 | 3.76 | 3.97 | 3.695 | 49100 |
| 1782426900 | 3.81 | -0.06 | -1.55 | 3.87 | 3.93 | 3.75 | 47379 |
| 1782340500 | 3.87 | 0.05 | 1.31 | 3.82 | 3.9 | 3.79 | 28667 |
| 1782254100 | 3.82 | 0.02 | 0.53 | 3.68 | 3.98 | 3.68 | 76809 |
| 1782167700 | 3.8 | -0.25 | -6.17 | 4.0199999 | 4.0199999 | 3.75 | 118362 |
| 1781822100 | 4.05 | 0.25 | 6.58 | 3.84 | 4.0599999 | 3.82 | 209308 |
| 1781735700 | 3.8 | -0.29 | -7.09 | 4.11 | 4.15 | 3.8 | 107764 |
| 1781649300 | 4.09 | 0 | 0.00 | 4.1 | 4.2699999 | 3.931 | 104669 |
| 1781562900 | 4.09 | -0.14 | -3.31 | 4.25 | 4.37 | 4.09 | 48132 |
| 1781303700 | 4.23 | -0.02 | -0.35 | 4.38 | 4.42 | 4.21 | 51557 |
| 1781217300 | 4.245 | 0.09 | 2.29 | 4.18 | 4.372 | 4.15 | 46833 |
| 1781130900 | 4.15 | -0.21 | -4.82 | 4.3099999 | 4.495 | 4.15 | 37379 |
| 1781044500 | 4.36 | -0.09 | -2.02 | 4.46 | 4.75 | 4.28 | 55216 |
| 1780958100 | 4.45 | -0.26 | -5.52 | 4.75 | 4.82 | 4.45 | 50125 |
| 1780698900 | 4.71 | -0.17 | -3.48 | 4.82 | 5 | 4.5506 | 65562 |
| 1780612500 | 4.88 | 0.21 | 4.50 | 4.7 | 5.14 | 4.68 | 80512 |
| 1780526100 | 4.67 | -0.43 | -8.43 | 5.09 | 5.09 | 4.635 | 66727 |
| 1780439700 | 5.1 | -0.23 | -4.32 | 5.3 | 5.37 | 5.01 | 62805 |
| 1780353300 | 5.33 | -0.31 | -5.50 | 5.61 | 5.71 | 5.0199999 | 162022 |
| 1780094100 | 5.64 | -0.24 | -4.12 | 5.9168 | 6.0312 | 5.6288 | 66292 |
| 1780007700 | 5.8824 | 0.28 | 4.91 | 5.6 | 6.1552 | 5.5199999 | 84426 |
| 1779921300 | 5.6072 | 0.16 | 2.92 | 5.5232 | 5.84 | 5.4488 | 96300 |
| 1779834900 | 5.448 | -0.4 | -6.88 | 5.432 | 5.8336 | 5.304 | 69140 |
| 1779489300 | 5.8503999 | 0.17 | 3.00 | 5.6 | 5.884 | 5.360008 | 47284 |
| 1779402900 | 5.68 | 0.34 | 6.32 | 5.28 | 5.8936 | 5.28 | 50328 |
| 1779316500 | 5.3423999 | 0.09 | 1.67 | 5.2304 | 5.656 | 5.0624 | 58546 |
| 1779230100 | 5.2544 | -0.23 | -4.14 | 5.456 | 5.456 | 5.2408 | 33715 |
| 1779143700 | 5.4816 | -0.44 | -7.41 | 5.84 | 5.88 | 5.36 | 78905 |
| 1778884500 | 5.92 | -0.25 | -4.00 | 6.16 | 6.16 | 5.7352 | 54466 |
| 1778798100 | 6.1664 | 0.08 | 1.31 | 6.08 | 6.2384 | 5.96 | 37561 |
| 1778711700 | 6.0864 | -0.15 | -2.46 | 6.08 | 6.196 | 5.84 | 47347 |
| 1778625300 | 6.24 | -0.35 | -5.35 | 6.1096 | 6.3216 | 5.84 | 66835 |
| 1778538900 | 6.5928 | -0.73 | -10.00 | 7.28 | 7.28 | 6.4 | 59272 |
| 1778279700 | 7.3256 | -0.33 | -4.35 | 7.6608 | 7.6608 | 7.2848 | 14931 |
| 1778193300 | 7.6584 | -0.2 | -2.51 | 7.6144 | 7.8528 | 7.6016 | 16573 |
| 1778106900 | 7.8552 | 0.31 | 4.14 | 7.52 | 7.9968 | 7.52 | 48368 |
| 1778020500 | 7.5432 | -0.33 | -4.20 | 7.84 | 7.9992 | 7.44 | 45676 |
| 1777934100 | 7.8736 | -0.05 | -0.62 | 8 | 8.24 | 7.68 | 46425 |
| 1777674900 | 7.9224 | 0.48 | 6.48 | 7.6 | 8.16 | 7.5128 | 57086 |
| 1777588500 | 7.44 | -0.03 | -0.46 | 7.4744 | 7.5904 | 7.44 | 23083 |
| 1777502100 | 7.4744 | -0.41 | -5.22 | 7.7776 | 7.94 | 7.44 | 23483 |
| 1777415700 | 7.8864 | -0.11 | -1.42 | 7.92 | 8.0352 | 7.7608 | 33219 |
| 1777329300 | 8 | -0.16 | -1.96 | 8.08 | 8.72 | 8 | 19504 |
| 1777070100 | 8.16 | -0.24 | -2.86 | 8.24 | 8.4 | 7.9112 | 19425 |
| 1776983700 | 8.4 | 0.16 | 1.94 | 8.32 | 8.4 | 7.7136 | 72899 |
| 1776897300 | 8.24 | -0.24 | -2.83 | 8.48 | 8.5888 | 7.992 | 73871 |
| 1776810900 | 8.48 | -0.08 | -0.93 | 8.64 | 8.72 | 8.28 | 43309 |
| 1776724500 | 8.56 | -0.32 | -3.60 | 8.8 | 8.96 | 8.4 | 68388 |
| 1776465300 | 8.88 | 0.48 | 5.71 | 8.72 | 9.1192 | 8.56 | 96545 |
| 1776378900 | 8.4 | -0.48 | -5.41 | 8.8 | 9.1199999 | 8.32 | 58201 |
| 1776292500 | 8.88 | 0.72 | 8.82 | 8.32 | 9.1199999 | 8.32 | 78041 |
| 1776206100 | 8.16 | 0.08 | 0.99 | 8.16 | 8.64 | 8.08 | 50115 |
| 1776119700 | 8.08 | 0.08 | 1.00 | 8 | 8.24 | 7.76 | 37311 |
| 1775860500 | 8 | 0.06 | 0.81 | 8.08 | 8.4 | 7.68 | 74602 |
| 1775774100 | 7.936 | -0.03 | -0.40 | 7.76 | 7.9888 | 7.6024 | 44113 |
| 1775687700 | 7.968 | 0.3 | 3.87 | 7.7288 | 8.0399999 | 7.36 | 74696 |
| 1775601300 | 7.6712 | 0.34 | 4.57 | 7.3296 | 7.8728 | 7.12 | 30652 |
| 1775514900 | 7.336 | 0.23 | 3.28 | 7.04 | 7.5984 | 7.04 | 63101 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
