UK markets closed

SCYNEXIS, Inc. (0L49.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.7150-0.0400 (-2.28%)
At close: 05:31PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024------
21 Feb 20241.73501.73501.71501.71501.7150197
20 Feb 20241.76501.76501.72501.75501.75502,750
19 Feb 2024------
16 Feb 20241.65501.75501.65501.75501.75501,403
15 Feb 20241.77501.77881.77501.77501.77502,500
14 Feb 20241.79501.79501.79201.79201.792060
13 Feb 20241.79501.80501.79501.80501.805096
12 Feb 20241.88001.89501.86801.88881.88882,036
09 Feb 20241.93801.93801.93501.93501.9350512
08 Feb 20241.96501.96801.93501.93501.93501,607
07 Feb 20241.98801.99161.98801.99001.9900850
06 Feb 2024------
05 Feb 2024------
02 Feb 20242.04202.04202.04202.04202.0420945
01 Feb 20242.08402.12802.08402.12802.12802,756
31 Jan 2024------
30 Jan 20241.89801.89801.89801.89801.8980279
29 Jan 20241.87121.89921.87061.87061.87063,514
26 Jan 20241.84001.84001.83311.83311.83312,174
25 Jan 20241.79801.79801.79091.79091.7909269
24 Jan 20241.86001.86001.81881.85801.85802,092
23 Jan 20241.85601.87901.85201.87901.87908,595
22 Jan 20241.84141.85501.82501.82501.82501,833
19 Jan 20241.86751.86801.83001.83001.83002,214
18 Jan 20241.89001.98801.89001.98801.98802,425
17 Jan 20241.86001.86081.84001.84801.84804,900
16 Jan 20241.92321.95501.92001.95501.95502,209
15 Jan 2024------
12 Jan 20242.05002.05002.05002.05002.0500700
11 Jan 2024------
10 Jan 20242.00202.00201.94701.94701.9470815
09 Jan 20242.00502.01862.00502.01862.0186654
08 Jan 20241.88001.88001.88001.88001.88001
05 Jan 20241.90001.90001.90001.90001.9000158
04 Jan 20242.24002.24001.92501.93881.93881,619
03 Jan 20241.92252.02501.92251.97001.97004,610
02 Jan 20242.23922.23922.21122.21162.21161,164
29 Dec 20232.37002.37002.12002.12002.12005,014
28 Dec 20232.07832.14502.07832.14502.1450423
27 Dec 20231.91891.91891.91891.91891.9189355
22 Dec 20231.88291.88921.87141.88921.889219,282
21 Dec 20231.88501.88501.85501.87201.872015,709
20 Dec 2023------
19 Dec 20231.76871.92001.76871.92001.92003,271
18 Dec 20231.60001.70181.60001.70161.70161,610
15 Dec 20231.70201.70501.63501.63501.63501,301
14 Dec 20231.71001.71001.63001.65881.65883,787
13 Dec 20231.63501.65871.63501.65871.65871,941
12 Dec 20231.65001.65001.65001.65001.650030
11 Dec 20231.67141.67141.67141.67141.6714800
08 Dec 20231.73001.73001.73001.73001.7300200
07 Dec 2023------
06 Dec 20231.74001.74001.74001.74001.740010
05 Dec 2023------
04 Dec 20231.75001.75001.70001.74001.74003,000
01 Dec 20231.63001.63001.63001.63001.630070
30 Nov 20231.58121.60001.58121.59871.59872,200
29 Nov 20231.57841.57841.57801.57801.5780200
28 Nov 20231.59801.61001.59801.61001.6100433
27 Nov 2023------
24 Nov 20231.67051.67051.66201.66201.6620700
23 Nov 2023------
22 Nov 2023------
21 Nov 20231.65111.66201.65111.66201.6620600
20 Nov 20231.61001.64801.61001.64001.6400664
17 Nov 2023------
16 Nov 20231.56001.56001.52801.53801.53802,095
15 Nov 20231.69881.71801.69881.71801.7180210
14 Nov 2023------
13 Nov 20231.71001.75871.71001.75871.7587901
10 Nov 20231.67181.67181.67181.67181.6718700
09 Nov 2023------
08 Nov 2023------
07 Nov 2023------
06 Nov 20231.90201.90201.78801.78801.78803,281
03 Nov 20231.89801.89801.89801.89801.89806
02 Nov 20231.84201.84201.79001.79001.79003,030
01 Nov 20231.88001.88001.88001.88001.8800300
31 Oct 20231.84181.90001.84181.90001.9000525
30 Oct 20231.71121.71121.71121.71121.711250
27 Oct 20231.70911.70911.70911.70911.7091645
26 Oct 2023------
25 Oct 2023------
24 Oct 20231.70501.70501.66001.68501.6850864
23 Oct 2023------
20 Oct 20231.85131.85131.62801.81001.81005,902
19 Oct 20232.03902.03902.00002.00002.0000175
18 Oct 2023------
17 Oct 20232.11882.19202.11872.19202.1920130
16 Oct 20231.96002.10001.96002.10002.1000270
13 Oct 20231.95201.95201.95201.95201.9520200
12 Oct 20232.03122.03122.00302.00502.0050263
11 Oct 20232.13882.13882.13882.13882.13881,346
10 Oct 20232.08122.10502.08122.10502.1050865
09 Oct 20232.14372.15502.08122.15122.15128,700
06 Oct 20232.17002.17002.17002.17002.1700100
05 Oct 2023------
04 Oct 20232.21902.21902.21902.21902.21908
03 Oct 20232.13122.22122.13122.22122.2212136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...