UK markets close in 8 hours 1 minute

SCYNEXIS, Inc. (0L49.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.5650+0.1550 (+10.99%)
As of 06:12PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.00000.00000.00001.56501.56502,900
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------
04 Mar 2024------
01 Mar 20241.64501.65001.62001.64001.64002,822
29 Feb 2024------
28 Feb 20241.69501.69501.69501.69501.695050
27 Feb 20241.73071.73121.72501.73121.73121,700
26 Feb 20241.72821.76501.72821.74201.7420592
23 Feb 2024------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...