UK markets closed

SCYNEXIS, Inc. (0L49.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.1291+0.0941 (+4.62%)
At close: 03:50PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.13002.13002.12912.12912.1291931
25 Jul 20242.06052.07002.00002.03502.0350677
24 Jul 20242.16302.16302.16302.16302.1630439
23 Jul 20242.21992.21992.20502.20502.2050266
22 Jul 20242.09202.09202.03002.06802.06802,200
19 Jul 20242.06002.09002.00002.07002.0700850
18 Jul 20242.19002.21002.08002.14002.14001,106
17 Jul 20242.25952.28002.16502.16502.16501,996
16 Jul 20242.21712.27002.20002.27002.27001,119
15 Jul 20242.17002.25002.17002.17002.17002,267
12 Jul 20242.28872.28872.12002.20002.20002,483
11 Jul 20242.04002.19801.98002.18002.18004,576
10 Jul 20241.91002.01001.91002.00912.0091180
09 Jul 20241.92001.94001.85001.94001.94003,791
08 Jul 20241.89001.89001.84001.85181.85181,390
05 Jul 20241.95001.99001.90201.90201.90202,581
04 Jul 2024------
03 Jul 20241.94702.00001.92001.95001.950018
02 Jul 20241.93501.97001.92001.97001.97001,007
01 Jul 20242.01502.02001.91601.91601.91601,297
28 Jun 20242.09002.09002.00002.00002.00004,683
27 Jun 20242.03392.11001.91002.10002.10001,021
26 Jun 20241.82001.93001.82001.82001.82006
25 Jun 20241.85001.91001.85001.86001.8600955
24 Jun 20241.95002.00001.93001.93001.9300502
21 Jun 20241.87001.87001.75961.82011.82011,895
20 Jun 20241.89001.93001.83001.88001.880024
19 Jun 2024------
18 Jun 20241.97881.97881.97881.97881.9788650
17 Jun 20241.95001.95001.95001.95001.9500100
14 Jun 20241.99872.05801.99391.99641.99644,045
13 Jun 20242.10902.10902.10902.10902.1090200
12 Jun 20242.28582.28582.13002.15022.15022,591
11 Jun 20242.06202.19002.06002.10002.1000846
10 Jun 20242.20202.21002.07002.11952.1195489
07 Jun 20242.25002.32002.20002.20002.20001,261
06 Jun 20242.30002.37002.23302.26002.26003,398
05 Jun 20242.44002.47002.28302.36002.36004,643
04 Jun 20242.39002.41002.27402.39002.3900689
03 Jun 20242.60002.60002.35202.39002.39003,455
31 May 20242.43002.48002.37702.37702.37701,795
30 May 20242.29002.45002.15002.44002.44002,371
29 May 20242.31002.35002.19002.20002.20003,179
28 May 20242.33092.39002.30002.39002.3900573
24 May 20242.32002.44002.27002.33002.33004,681
23 May 20242.40052.52002.14002.16002.16005,583
22 May 20242.72002.78002.48002.49002.490012,397
21 May 20242.68002.72002.63002.65002.650087
20 May 20242.77003.07002.60002.63002.630011,595
17 May 20242.56502.87002.48502.85002.850018,207
16 May 20242.27502.65002.22002.51002.510019,001
15 May 20242.00872.15801.96002.15002.15002,772
14 May 20242.03002.05001.91001.91801.91802,383
13 May 20241.94802.15001.94002.10002.10007,024
10 May 20241.88001.98001.86021.98001.98002,162
09 May 20241.92501.94001.88861.90001.90005,141
08 May 20241.85001.85001.81001.84001.84002,405
07 May 20241.73001.91651.72001.85401.85402,170
03 May 20241.79001.81001.78001.81001.81001,142
02 May 20241.79001.79001.71001.71001.710027
01 May 20241.69001.74001.69001.71801.71801,429
30 Apr 20241.81001.81001.68001.71751.71754,890
29 Apr 20241.55001.79001.55001.79001.79003,172
26 Apr 20241.43001.53501.43001.53501.5350207
25 Apr 20241.46001.50001.42001.50001.50003,379
24 Apr 20241.60001.60001.51001.51001.510054
23 Apr 20241.57001.57001.56071.56501.56503,052
22 Apr 20241.46201.46201.46201.46201.462080
19 Apr 20241.41001.41001.41001.41001.41008
18 Apr 20241.43501.47001.43001.43001.4300839
17 Apr 20241.40001.40001.40001.40001.4000100
16 Apr 20241.45201.45571.45201.45571.45571,310
15 Apr 20241.49201.52001.47601.47601.47602,340
12 Apr 20241.59501.60201.59501.60201.6020310
11 Apr 20241.58001.58001.57801.57801.57801,836
10 Apr 2024------
09 Apr 20241.62501.62501.62501.62501.6250669
08 Apr 20241.69401.69401.69401.69401.6940922
05 Apr 20241.70481.74001.70481.74001.7400360
04 Apr 20241.82171.85801.78151.78501.78507,442
03 Apr 20241.67501.77001.67501.77001.77002,545
02 Apr 20241.49501.49501.43901.43901.4390900
28 Mar 20241.47001.47001.47001.47001.4700100
27 Mar 20241.43801.43801.43801.43801.4380193
26 Mar 20241.43501.43501.43501.43501.435050
25 Mar 2024------
22 Mar 20241.40001.40801.39501.39501.3950755
21 Mar 20241.43801.43801.43501.43501.4350150
20 Mar 2024------
19 Mar 20241.46381.46381.46381.46381.4638330
18 Mar 20241.49001.49001.49001.49001.4900150
15 Mar 2024------
14 Mar 20241.49001.49861.48501.49501.49502,050
13 Mar 20241.55991.56501.55991.56501.56501,000
12 Mar 20241.55871.55871.51881.51881.5188400
11 Mar 2024------
08 Mar 20241.74501.74801.69001.69001.6900935
07 Mar 20241.68501.68501.67501.67501.6750101
06 Mar 20241.63001.63001.63001.63001.6300284
05 Mar 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...