SCYNEXIS Inc (SCYX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
7.067 |
0,00%
|
2,20
|
2,16
|
2,27
|
2,17
|
17/07/2024 |
7.067 |
-2,69%
|
2,20
|
2,16
|
2,27
|
2,17
|
16/07/2024 |
26.675 |
2,29%
|
2,20
|
2,20
|
2,29
|
2,23
|
15/07/2024 |
12.526 |
-0,91%
|
2,22
|
2,17
|
2,24
|
2,18
|
12/07/2024 |
48.838 |
-0,90%
|
2,27
|
2,10
|
2,27
|
2,20
|
11/07/2024 |
61.930 |
12,69%
|
1,99
|
1,99
|
2,24
|
2,22
|
10/07/2024 |
18.313 |
0,51%
|
1,93
|
1,93
|
2,00
|
1,97
|
09/07/2024 |
18.672 |
2,08%
|
1,92
|
1,90
|
1,98
|
1,96
|
08/07/2024 |
34.708 |
2,67%
|
1,90
|
1,84
|
1,92
|
1,92
|
05/07/2024 |
38.444 |
-3,61%
|
1,94
|
1,81
|
1,95
|
1,87
|
04/07/2024 |
1.480 |
0,00%
|
1,96
|
1,94
|
1,96
|
1,94
|
03/07/2024 |
1.480 |
-0,51%
|
1,96
|
1,94
|
1,96
|
1,94
|
02/07/2024 |
23.346 |
0,00%
|
1,93
|
1,90
|
2,01
|
1,95
|
01/07/2024 |
19.570 |
-2,50%
|
2,04
|
1,90
|
2,04
|
1,95
|
28/06/2024 |
30.823 |
-1,48%
|
2,04
|
1,96
|
2,07
|
2,00
|
27/06/2024 |
21.017 |
1,00%
|
2,04
|
1,98
|
2,10
|
2,03
|
26/06/2024 |
17.851 |
6,35%
|
1,85
|
1,84
|
2,03
|
2,01
|
25/06/2024 |
23.571 |
-0,53%
|
1,86
|
1,86
|
1,92
|
1,89
|
24/06/2024 |
21.183 |
-2,56%
|
1,95
|
1,90
|
1,96
|
1,90
|
21/06/2024 |
112.537 |
3,72%
|
1,85
|
1,76
|
1,95
|
1,95
|
20/06/2024 |
14.577 |
-0,53%
|
1,88
|
1,83
|
1,92
|
1,88
|
19/06/2024 |
37.689 |
0,00%
|
2,00
|
1,89
|
2,05
|
1,89
|
18/06/2024 |
37.689 |
-7,35%
|
2,00
|
1,89
|
2,05
|
1,89
|
17/06/2024 |
120.545 |
-3,43%
|
2,00
|
1,95
|
2,05
|
1,97
|
14/06/2024 |
198.880 |
-4,70%
|
2,15
|
1,91
|
2,15
|
2,03
|
13/06/2024 |
89.318 |
-1,62%
|
2,29
|
2,07
|
2,18
|
2,13
|
12/06/2024 |
66.888 |
-2,04%
|
2,29
|
2,13
|
2,29
|
2,165
|
11/06/2024 |
75.090 |
6,76%
|
2,06
|
2,06
|
2,23
|
2,21
|
10/06/2024 |
178.222 |
-6,76%
|
2,20
|
2,05
|
2,2095
|
2,07
|
07/06/2024 |
67.531 |
-3,06%
|
2,31
|
2,21
|
2,31
|
2,22
|
06/06/2024 |
115.107 |
-1,72%
|
2,31
|
2,233
|
2,36
|
2,29
|
05/06/2024 |
151.099 |
-4,12%
|
2,45
|
2,28
|
2,45
|
2,33
|
04/06/2024 |
127.012 |
2,52%
|
2,39
|
2,274
|
2,44
|
2,44
|
03/06/2024 |
174.536 |
-1,45%
|
2,45
|
2,352
|
2,5965
|
2,38
|
31/05/2024 |
173.796 |
2,77%
|
2,16
|
2,3401
|
2,4994
|
2,415
|
30/05/2024 |
109.096 |
5,88%
|
2,16
|
2,16
|
2,45
|
2,34
|
29/05/2024 |
136.575 |
-6,78%
|
2,31
|
2,18
|
2,345
|
2,20
|
28/05/2024 |
119.584 |
0,43%
|
2,38
|
2,28
|
2,40
|
2,36
|
27/05/2024 |
25.004 |
0,00%
|
2,33
|
2,29
|
2,40
|
2,35
|
24/05/2024 |
25.004 |
-7,12%
|
2,33
|
2,29
|
2,40
|
2,35
|
23/05/2024 |
448.672 |
-11,46%
|
2,51
|
2,11
|
2,51
|
2,24
|
22/05/2024 |
224.091 |
-5,24%
|
2,75
|
2,43
|
2,75
|
2,53
|
21/05/2024 |
160.822 |
1,91%
|
2,64
|
2,6145
|
2,7699
|
2,67
|
20/05/2024 |
688.689 |
-5,42%
|
2,81
|
2,56
|
3,07
|
2,62
|
17/05/2024 |
649.944 |
14,94%
|
2,55
|
2,4601
|
2,90
|
2,77
|
16/05/2024 |
886.301 |
6,64%
|
1,99
|
2,21
|
2,68
|
2,41
|
15/05/2024 |
377.660 |
14,72%
|
1,99
|
1,99
|
2,265
|
2,26
|
14/05/2024 |
200.087 |
-3,43%
|
2,03
|
1,86
|
2,05
|
1,97
|
13/05/2024 |
248.793 |
5,16%
|
1,94
|
1,93
|
2,17
|
2,04
|
10/05/2024 |
301.711 |
3,19%
|
1,90
|
1,89
|
1,98
|
1,94
|
09/05/2024 |
113.696 |
2,17%
|
1,98
|
1,8227
|
1,929
|
1,88
|
08/05/2024 |
74.354 |
-0,27%
|
1,84
|
1,80
|
1,86
|
1,84
|
07/05/2024 |
143.688 |
6,65%
|
1,79
|
1,725
|
1,92
|
1,845
|
06/05/2024 |
88.702 |
-2,26%
|
1,79
|
1,72
|
1,78
|
1,73
|
03/05/2024 |
102.216 |
-0,56%
|
1,80
|
1,70
|
1,89
|
1,77
|
02/05/2024 |
87.183 |
4,07%
|
1,66
|
1,7001
|
1,79
|
1,79
|
01/05/2024 |
51.525 |
1,78%
|
1,66
|
1,66
|
1,74
|
1,72
|
30/04/2024 |
157.089 |
-7,14%
|
1,45
|
1,68
|
1,80
|
1,69
|
29/04/2024 |
292.989 |
17,86%
|
1,45
|
1,5603
|
1,94
|
1,815
|
26/04/2024 |
116.107 |
4,76%
|
1,45
|
1,45
|
1,58
|
1,54
|
25/04/2024 |
61.032 |
-2,00%
|
1,58
|
1,42
|
1,4899
|
1,47
|
24/04/2024 |
56.393 |
-3,23%
|
1,58
|
1,48
|
1,5945
|
1,50
|
23/04/2024 |
101.779 |
7,64%
|
1,49
|
1,48
|
1,6058
|
1,55
|
22/04/2024 |
55.308 |
0,00%
|
1,49
|
1,44
|
1,48
|
1,44
|
19/04/2024 |
75.453 |
2,49%
|
1,49
|
1,39
|
1,4699
|
1,44
|
18/04/2024 |
58.097 |
-1,06%
|
1,49
|
1,40
|
1,477
|
1,405
|
17/04/2024 |
88.450 |
1,42%
|
1,49
|
1,37
|
1,45
|
1,43
|
16/04/2024 |
76.387 |
-4,08%
|
1,49
|
1,40
|
1,52
|
1,41
|
15/04/2024 |
86.999 |
1,73%
|
1,49
|
1,43
|
1,52
|
1,47
|
12/04/2024 |
203.810 |
-9,69%
|
1,61
|
1,44
|
1,63
|
1,445
|
11/04/2024 |
108.712 |
1,27%
|
1,61
|
1,55
|
1,61
|
1,60
|
10/04/2024 |
113.171 |
-3,07%
|
1,60
|
1,56
|
1,62
|
1,58
|
09/04/2024 |
87.967 |
-0,61%
|
1,66
|
1,58
|
1,67
|
1,62
|
08/04/2024 |
123.912 |
-4,68%
|
1,69
|
1,61
|
1,71
|
1,63
|
05/04/2024 |
100.638 |
1,19%
|
1,69
|
1,6701
|
1,79
|
1,70
|
04/04/2024 |
213.466 |
-7,78%
|
1,46
|
1,6199
|
1,858
|
1,66
|
03/04/2024 |
449.903 |
24,14%
|
1,46
|
1,54
|
1,85
|
1,80
|
02/04/2024 |
188.014 |
-2,69%
|
1,46
|
1,41
|
1,55
|
1,45
|
01/04/2024 |
223.583 |
1,36%
|
1,52
|
1,42
|
1,525
|
1,49
|
28/03/2024 |
138.233 |
2,46%
|
1,42
|
1,42
|
1,52
|
1,46
|
27/03/2024 |
76.874 |
2,52%
|
1,46
|
1,40
|
1,46
|
1,425
|
26/03/2024 |
42.783 |
-2,80%
|
1,46
|
1,39
|
1,46
|
1,39
|
25/03/2024 |
96.180 |
3,60%
|
1,39
|
1,38
|
1,46
|
1,44
|
22/03/2024 |
41.700 |
-1,43%
|
1,39
|
1,38
|
1,4112
|
1,38
|
21/03/2024 |
102.442 |
-0,71%
|
1,43
|
1,37
|
1,47
|
1,40
|
20/03/2024 |
224.229 |
-2,08%
|
1,45
|
1,39
|
1,48
|
1,41
|
19/03/2024 |
667.363 |
0,69%
|
1,43
|
1,35
|
1,53
|
1,45
|
18/03/2024 |
199.322 |
-0,69%
|
1,48
|
1,3901
|
1,52
|
1,44
|
15/03/2024 |
279.659 |
-3,33%
|
1,51
|
1,45
|
1,525
|
1,45
|
14/03/2024 |
99.864 |
-2,61%
|
1,50
|
1,47
|
1,51
|
1,49
|
13/03/2024 |
191.317 |
-5,00%
|
1,64
|
1,50
|
1,601
|
1,52
|
12/03/2024 |
206.211 |
-1,86%
|
1,64
|
1,51
|
1,615
|
1,58
|
11/03/2024 |
120.306 |
-3,01%
|
1,70
|
1,59
|
1,675
|
1,61
|
08/03/2024 |
44.903 |
-1,78%
|
1,70
|
1,65
|
1,748
|
1,66
|
07/03/2024 |
71.033 |
1,20%
|
1,68
|
1,66
|
1,6999
|
1,69
|
06/03/2024 |
46.118 |
1,21%
|
1,63
|
1,6212
|
1,68
|
1,67
|
05/03/2024 |
140.545 |
1,23%
|
1,63
|
1,57
|
1,68
|
1,65
|
04/03/2024 |
139.280 |
0,00%
|
1,63
|
1,57
|
1,65
|
1,62
|
01/03/2024 |
157.308 |
0,00%
|
1,63
|
1,60
|
1,6699
|
1,62
|
29/02/2024 |
119.168 |
-4,71%
|
1,71
|
1,62
|
1,74
|
1,62
|