0L49.L - SCYNEXIS, Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 0.0000 | 0.0000 | 0.0000 | 2.3900 | 2.3900 | 9,975 |
| 05 Jun 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2,500 |
| 02 Jun 2023 | 2.6400 | 2.6400 | 2.5607 | 2.5607 | 2.5607 | 450 |
| 01 Jun 2023 | 2.4700 | 2.5384 | 2.4700 | 2.5384 | 2.5384 | 150 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 2.6250 | 2.6350 | 2.6250 | 2.6350 | 2.6350 | 550 |
| 26 May 2023 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 70 |
| 25 May 2023 | 2.7500 | 2.7500 | 2.6988 | 2.6988 | 2.6988 | 95 |
| 24 May 2023 | 2.7350 | 2.7679 | 2.7280 | 2.7679 | 2.7679 | 614 |
| 23 May 2023 | 2.8281 | 2.8492 | 2.8281 | 2.8492 | 2.8492 | 830 |
| 22 May 2023 | 2.8412 | 2.8509 | 2.8412 | 2.8509 | 2.8509 | 630 |
| 19 May 2023 | 2.8350 | 2.8350 | 2.7650 | 2.7814 | 2.7814 | 1,105 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 2.8000 | 2.8550 | 2.8000 | 2.8386 | 2.8386 | 623 |
| 16 May 2023 | 2.7800 | 2.8250 | 2.7800 | 2.8250 | 2.8250 | 1,450 |
| 15 May 2023 | 2.7650 | 2.7800 | 2.7650 | 2.7784 | 2.7784 | 1,200 |
| 12 May 2023 | 2.9000 | 2.9000 | 2.7212 | 2.7600 | 2.7600 | 1,758 |
| 11 May 2023 | 2.8312 | 2.8312 | 2.7007 | 2.7200 | 2.7200 | 3,231 |
| 10 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 40 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 2.9750 | 2.9750 | 2.9618 | 2.9618 | 2.9618 | 2,000 |
| 04 May 2023 | 3.1100 | 3.1850 | 3.0500 | 3.0500 | 3.0500 | 4,695 |
| 03 May 2023 | 3.0250 | 3.0880 | 2.9820 | 3.0600 | 3.0600 | 1,960 |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 3.1093 | 3.2600 | 3.1093 | 3.2600 | 3.2600 | 680 |
| 27 Apr 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 80 |
| 26 Apr 2023 | 2.9020 | 3.0350 | 2.9020 | 3.0320 | 3.0320 | 1,647 |
| 25 Apr 2023 | 2.9600 | 2.9600 | 2.8400 | 2.8700 | 2.8700 | 2,319 |
| 24 Apr 2023 | 3.1850 | 3.1850 | 3.0600 | 3.0600 | 3.0600 | 685 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 3.1760 | 3.1900 | 3.1760 | 3.1900 | 3.1900 | 216 |
| 19 Apr 2023 | 3.2550 | 3.3300 | 3.1600 | 3.1600 | 3.1600 | 3,199 |
| 18 Apr 2023 | 3.1150 | 3.1660 | 3.0700 | 3.1660 | 3.1660 | 893 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 3.1100 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 1,400 |
| 13 Apr 2023 | 3.3500 | 3.3500 | 3.2000 | 3.2800 | 3.2800 | 1,889 |
| 12 Apr 2023 | 3.1816 | 3.1950 | 3.1034 | 3.1150 | 3.1150 | 1,611 |
| 11 Apr 2023 | 3.2880 | 3.2880 | 3.2550 | 3.2550 | 3.2550 | 473 |
| 06 Apr 2023 | 3.7350 | 3.7350 | 3.5030 | 3.5279 | 3.5279 | 3,518 |
| 05 Apr 2023 | 3.2700 | 3.5386 | 3.2700 | 3.5120 | 3.5120 | 2,022 |
| 04 Apr 2023 | 3.5100 | 3.7700 | 3.4378 | 3.4826 | 3.4826 | 8,373 |
| 03 Apr 2023 | 3.1552 | 3.5900 | 3.0750 | 3.5900 | 3.5900 | 17,923 |
| 31 Mar 2023 | 3.0607 | 3.0607 | 2.6535 | 2.8820 | 2.8820 | 24,418 |
| 30 Mar 2023 | 2.8625 | 2.9400 | 2.4320 | 2.8480 | 2.8480 | 106,816 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 1.6950 | 1.7013 | 1.6920 | 1.7013 | 1.7013 | 1,600 |
| 27 Mar 2023 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 50 |
| 24 Mar 2023 | 1.7986 | 1.9500 | 1.7980 | 1.8500 | 1.8500 | 10,578 |
| 23 Mar 2023 | 2.1558 | 2.1558 | 1.5120 | 1.5291 | 1.5291 | 13,093 |
| 22 Mar 2023 | 1.8161 | 2.2500 | 1.8161 | 1.8916 | 1.8916 | 51,094 |
| 21 Mar 2023 | 1.3488 | 1.5320 | 1.3488 | 1.5000 | 1.5000 | 6,566 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 10 |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 1.2550 | 1.2868 | 1.2520 | 1.2868 | 1.2868 | 964 |
| 10 Mar 2023 | 1.5100 | 1.5100 | 1.3764 | 1.3764 | 1.3764 | 695 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 1.6912 | 1.6912 | 1.6912 | 1.6912 | 1.6912 | 58 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 200 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | 1.8836 | 1.9900 | 1.8836 | 1.9200 | 1.9200 | 1,055 |
| 28 Feb 2023 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 100 |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1 |
| 10 Feb 2023 | 1.5784 | 1.5784 | 1.5784 | 1.5784 | 1.5784 | 5 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 1.6084 | 1.6740 | 1.6084 | 1.6740 | 1.6740 | 104 |
| 03 Feb 2023 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 100 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 25 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 1.6480 | 1.6486 | 1.6480 | 1.6486 | 1.6486 | 154 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 1.7550 | 1.7550 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 17 Jan 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 1,390 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 1.8399 | 1.9764 | 1.8380 | 1.9764 | 1.9764 | 1,700 |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.