Scinai Immunotherapeutics Ltd. (SCNI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.5970 | 4.6490 | 3.9000 | 4.0110 | 4.0110 | 8,537 |
| 17 May 2024 | 4.4610 | 4.6900 | 4.3200 | 4.5000 | 4.5000 | 1,965 |
| 16 May 2024 | 4.3900 | 4.5000 | 4.3700 | 4.5000 | 4.5000 | 1,168 |
| 15 May 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 789 |
| 14 May 2024 | 4.5000 | 4.5010 | 4.3030 | 4.4000 | 4.4000 | 2,399 |
| 13 May 2024 | 4.5000 | 4.6990 | 4.3110 | 4.5500 | 4.5500 | 1,231 |
| 10 May 2024 | 4.7000 | 4.7000 | 4.4110 | 4.7000 | 4.7000 | 1,448 |
| 09 May 2024 | 4.5000 | 4.5000 | 4.3110 | 4.3110 | 4.3110 | 631 |
| 08 May 2024 | 4.5000 | 4.5000 | 4.3330 | 4.4990 | 4.4990 | 286 |
| 07 May 2024 | 4.7000 | 4.7000 | 4.3960 | 4.3960 | 4.3960 | 533 |
| 06 May 2024 | 4.7000 | 4.7380 | 4.4380 | 4.4900 | 4.4900 | 2,451 |
| 03 May 2024 | 4.7500 | 4.7500 | 4.4000 | 4.6610 | 4.6610 | 382 |
| 02 May 2024 | 4.4590 | 4.7500 | 4.4000 | 4.6055 | 4.6055 | 1,108 |
| 01 May 2024 | 4.6000 | 4.6000 | 4.3960 | 4.3960 | 4.3960 | 1,031 |
| 30 Apr 2024 | 4.5000 | 4.7400 | 4.4820 | 4.5510 | 4.5510 | 199 |
| 29 Apr 2024 | 4.5000 | 4.6990 | 4.3180 | 4.4350 | 4.4350 | 2,584 |
| 26 Apr 2024 | 4.8300 | 4.8300 | 4.5000 | 4.5783 | 4.5783 | 446 |
| 25 Apr 2024 | 4.7250 | 4.8290 | 4.5000 | 4.5000 | 4.5000 | 683 |
| 24 Apr 2024 | 4.8280 | 4.8280 | 4.5000 | 4.7240 | 4.7240 | 1,919 |
| 23 Apr 2024 | 4.6000 | 4.8285 | 4.4240 | 4.8280 | 4.8280 | 869 |
| 22 Apr 2024 | 4.6600 | 4.7000 | 4.3950 | 4.5900 | 4.5900 | 1,006 |
| 19 Apr 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.6600 | 1,478 |
| 18 Apr 2024 | 4.3280 | 4.7000 | 4.3280 | 4.5600 | 4.5600 | 538 |
| 17 Apr 2024 | 4.5800 | 4.7900 | 4.3500 | 4.4790 | 4.4790 | 1,776 |
| 16 Apr 2024 | 4.5010 | 4.8300 | 4.3110 | 4.7960 | 4.7960 | 3,570 |
| 15 Apr 2024 | 4.8000 | 4.9000 | 4.5120 | 4.5120 | 4.5120 | 5,069 |
| 12 Apr 2024 | 4.6500 | 4.8000 | 4.6400 | 4.8000 | 4.8000 | 695 |
| 11 Apr 2024 | 4.9000 | 4.9000 | 4.6100 | 4.8000 | 4.8000 | 2,223 |
| 10 Apr 2024 | 4.8500 | 5.0000 | 4.5000 | 4.8995 | 4.8995 | 1,300 |
| 09 Apr 2024 | 4.9000 | 4.9040 | 4.6000 | 4.8260 | 4.8260 | 2,540 |
| 08 Apr 2024 | 4.9500 | 5.2000 | 4.7490 | 4.9000 | 4.9000 | 7,036 |
| 05 Apr 2024 | 4.7050 | 4.8000 | 4.5030 | 4.7000 | 4.7000 | 3,632 |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.6000 | 4.7010 | 4.7010 | 7,565 |
| 03 Apr 2024 | 4.8020 | 5.1960 | 4.8000 | 5.0250 | 5.0250 | 2,152 |
| 02 Apr 2024 | 4.8650 | 5.2000 | 4.8020 | 4.8290 | 4.8290 | 1,972 |
| 01 Apr 2024 | 5.2230 | 5.2230 | 5.0000 | 5.1550 | 5.1550 | 3,183 |
| 28 Mar 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1900 | 5.1900 | 4,614 |
| 27 Mar 2024 | 5.0000 | 5.1000 | 4.8020 | 5.0000 | 5.0000 | 3,857 |
| 26 Mar 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.9400 | 582 |
| 25 Mar 2024 | 4.9200 | 5.2000 | 4.9200 | 5.1000 | 5.1000 | 639 |
| 22 Mar 2024 | 4.8500 | 5.1620 | 4.8450 | 5.1620 | 5.1620 | 1,388 |
| 21 Mar 2024 | 5.0400 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 1,016 |
| 20 Mar 2024 | 5.1000 | 5.1000 | 5.0535 | 5.1000 | 5.1000 | 566 |
| 19 Mar 2024 | 5.0000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 1,410 |
| 18 Mar 2024 | 5.0000 | 5.2500 | 4.8000 | 5.0000 | 5.0000 | 4,163 |
| 15 Mar 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9750 | 4.9750 | 1,023 |
| 14 Mar 2024 | 5.0000 | 5.0000 | 4.8304 | 5.0000 | 5.0000 | 939 |
| 13 Mar 2024 | 4.9010 | 5.1990 | 4.9000 | 5.0150 | 5.0150 | 2,305 |
| 12 Mar 2024 | 5.3000 | 5.4000 | 4.9000 | 5.2100 | 5.2100 | 8,386 |
| 11 Mar 2024 | 5.3000 | 5.4000 | 5.0600 | 5.2000 | 5.2000 | 5,455 |
| 08 Mar 2024 | 5.0000 | 5.5850 | 4.9000 | 5.2410 | 5.2410 | 12,490 |
| 07 Mar 2024 | 4.8250 | 5.3960 | 4.7510 | 5.0000 | 5.0000 | 14,446 |
| 06 Mar 2024 | 4.7500 | 5.0900 | 4.7500 | 4.8000 | 4.8000 | 4,905 |
| 05 Mar 2024 | 4.9650 | 5.0000 | 4.7400 | 4.8730 | 4.8730 | 1,687 |
| 04 Mar 2024 | 5.2000 | 5.3000 | 4.7280 | 4.9650 | 4.9650 | 3,729 |
| 01 Mar 2024 | 4.9322 | 5.4000 | 4.9090 | 5.1900 | 5.1900 | 4,845 |
| 29 Feb 2024 | 4.8000 | 5.0000 | 4.7730 | 4.9090 | 4.9090 | 2,828 |
| 28 Feb 2024 | 5.0000 | 5.2000 | 4.7220 | 4.7500 | 4.7500 | 7,103 |
| 27 Feb 2024 | 5.0000 | 5.0400 | 4.8080 | 5.0400 | 5.0400 | 1,704 |
| 26 Feb 2024 | 4.8080 | 5.0000 | 4.8080 | 4.8170 | 4.8170 | 632 |
| 23 Feb 2024 | 5.1450 | 5.1450 | 4.8700 | 4.9000 | 4.9000 | 931 |
| 22 Feb 2024 | 4.9010 | 5.2000 | 4.9010 | 5.0000 | 5.0000 | 1,350 |
| 21 Feb 2024 | 4.9990 | 5.2000 | 4.8080 | 4.8200 | 4.8200 | 1,008 |
| 20 Feb 2024 | 4.9080 | 5.3000 | 4.8700 | 5.0160 | 5.0160 | 2,504 |
| 16 Feb 2024 | 5.2000 | 5.6000 | 4.8030 | 4.8030 | 4.8030 | 2,014 |
| 15 Feb 2024 | 4.8000 | 5.6990 | 4.8000 | 5.1000 | 5.1000 | 3,165 |
| 14 Feb 2024 | 4.9500 | 5.0810 | 4.8000 | 4.8000 | 4.8000 | 489 |
| 13 Feb 2024 | 4.6000 | 5.0090 | 4.6000 | 4.8320 | 4.8320 | 319 |
| 12 Feb 2024 | 5.0000 | 5.0000 | 4.6000 | 4.9340 | 4.9340 | 2,257 |
| 09 Feb 2024 | 4.9100 | 5.0000 | 4.6310 | 4.8200 | 4.8200 | 1,442 |
| 08 Feb 2024 | 4.8050 | 5.1000 | 4.6060 | 5.0000 | 5.0000 | 1,748 |
| 07 Feb 2024 | 5.1000 | 5.1890 | 4.6060 | 4.7000 | 4.7000 | 1,094 |
| 06 Feb 2024 | 4.9990 | 5.2000 | 4.8100 | 4.8100 | 4.8100 | 1,254 |
| 05 Feb 2024 | 5.3350 | 5.3350 | 4.7000 | 4.7000 | 4.7000 | 1,650 |
| 02 Feb 2024 | 5.2410 | 5.4140 | 4.7100 | 4.7500 | 4.7500 | 1,109 |
| 01 Feb 2024 | 4.8000 | 5.0000 | 4.6060 | 4.7100 | 4.7100 | 694 |
| 31 Jan 2024 | 4.8010 | 4.9000 | 4.7020 | 4.7050 | 4.7050 | 761 |
| 30 Jan 2024 | 4.9600 | 5.5000 | 4.7000 | 4.7900 | 4.7900 | 1,118 |
| 29 Jan 2024 | 5.2000 | 5.2810 | 4.9000 | 4.9000 | 4.9000 | 1,307 |
| 26 Jan 2024 | 5.4900 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 3,014 |
| 25 Jan 2024 | 4.9430 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 3,099 |
| 24 Jan 2024 | 5.4000 | 5.4900 | 4.9000 | 5.3990 | 5.3990 | 1,528 |
| 23 Jan 2024 | 5.4500 | 5.4500 | 4.8750 | 5.4000 | 5.4000 | 8,368 |
| 22 Jan 2024 | 5.5000 | 5.6800 | 5.1110 | 5.6000 | 5.6000 | 1,263 |
| 19 Jan 2024 | 5.3010 | 5.7500 | 5.3010 | 5.5000 | 5.5000 | 1,629 |
| 18 Jan 2024 | 5.1800 | 5.7000 | 5.1800 | 5.3000 | 5.3000 | 1,257 |
| 17 Jan 2024 | 5.7000 | 5.7000 | 5.1110 | 5.3245 | 5.3245 | 2,337 |
| 16 Jan 2024 | 5.5080 | 5.8000 | 5.3010 | 5.7000 | 5.7000 | 3,024 |
| 12 Jan 2024 | 5.7000 | 5.7490 | 5.5580 | 5.7020 | 5.7020 | 1,287 |
| 11 Jan 2024 | 5.7250 | 5.8000 | 5.5090 | 5.7500 | 5.7500 | 2,908 |
| 10 Jan 2024 | 5.9299 | 5.9990 | 5.7270 | 5.8000 | 5.8000 | 1,227 |
| 09 Jan 2024 | 5.8000 | 6.1000 | 5.7810 | 5.9475 | 5.9475 | 1,133 |
| 08 Jan 2024 | 6.0000 | 6.1000 | 5.8000 | 5.9000 | 5.9000 | 4,129 |
| 05 Jan 2024 | 5.9400 | 6.1600 | 5.8000 | 5.8000 | 5.8000 | 2,744 |
| 04 Jan 2024 | 6.3000 | 6.5000 | 5.8000 | 6.1600 | 6.1600 | 3,039 |
| 03 Jan 2024 | 6.1000 | 6.1000 | 5.8090 | 5.9000 | 5.9000 | 1,858 |
| 02 Jan 2024 | 5.9000 | 6.1000 | 5.8010 | 6.0970 | 6.0970 | 2,943 |
| 29 Dec 2023 | 5.8000 | 6.4800 | 5.8000 | 5.9540 | 5.9540 | 21,163 |
| 28 Dec 2023 | 6.4000 | 7.0990 | 6.4000 | 6.9990 | 6.9990 | 2,438 |
| 27 Dec 2023 | 6.7000 | 7.0000 | 6.7000 | 6.9000 | 6.9000 | 1,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.