SCYNEXIS Inc (SCYX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
234.630 |
-4,91%
|
2,20
|
2,08
|
2,20
|
2,13
|
06-10-2023 |
108.310 |
0,00%
|
2,23
|
2,15
|
2,24
|
2,24
|
05-10-2023 |
185.499 |
0,90%
|
2,23
|
2,12
|
2,32
|
2,24
|
04-10-2023 |
142.847 |
-0,89%
|
2,16
|
2,08
|
2,25
|
2,22
|
03-10-2023 |
180.468 |
2,06%
|
2,19
|
2,11
|
2,24
|
2,225
|
02-10-2023 |
279.947 |
-4,39%
|
2,24
|
2,14
|
2,23
|
2,18
|
29-09-2023 |
260.082 |
-0,87%
|
2,35
|
2,25
|
2,4702
|
2,28
|
28-09-2023 |
449.212 |
9,01%
|
2,14
|
2,10
|
2,32
|
2,30
|
27-09-2023 |
474.630 |
9,33%
|
2,20
|
1,95
|
2,13
|
2,11
|
26-09-2023 |
664.963 |
-11,47%
|
2,20
|
1,88
|
2,26
|
1,93
|
25-09-2023 |
2.446.102 |
-34,14%
|
3,44
|
1,73
|
2,33
|
2,18
|
22-09-2023 |
204.523 |
-2,94%
|
3,44
|
3,27
|
3,43
|
3,30
|
21-09-2023 |
240.385 |
-4,21%
|
3,44
|
3,37
|
3,66
|
3,41
|
20-09-2023 |
452.780 |
5,02%
|
3,44
|
3,4111
|
3,66
|
3,56
|
19-09-2023 |
221.382 |
5,94%
|
3,17
|
3,15
|
3,4299
|
3,39
|
18-09-2023 |
131.907 |
-3,32%
|
3,28
|
3,175
|
3,285
|
3,20
|
15-09-2023 |
130.020 |
-2,07%
|
3,39
|
3,265
|
3,42
|
3,32
|
14-09-2023 |
114.684 |
0,30%
|
3,39
|
3,345
|
3,46
|
3,39
|
13-09-2023 |
153.675 |
-3,70%
|
3,48
|
3,3303
|
3,54
|
3,38
|
12-09-2023 |
183.472 |
3,08%
|
3,41
|
3,385
|
3,58
|
3,515
|
11-09-2023 |
171.021 |
2,71%
|
3,15
|
3,29
|
3,465
|
3,41
|
08-09-2023 |
163.135 |
5,06%
|
3,15
|
3,12
|
3,38
|
3,32
|
07-09-2023 |
242.525 |
-8,41%
|
3,49
|
3,07
|
3,43
|
3,16
|
06-09-2023 |
187.182 |
-0,29%
|
3,49
|
3,4112
|
3,57
|
3,45
|
05-09-2023 |
338.643 |
-5,08%
|
3,66
|
3,45
|
3,87
|
3,46
|
04-09-2023 |
201.635 |
3,55%
|
3,52
|
3,495
|
3,735
|
3,645
|
01-09-2023 |
201.635 |
3,55%
|
3,52
|
3,495
|
3,735
|
3,645
|
31-08-2023 |
251.308 |
-1,12%
|
3,66
|
3,45
|
3,7563
|
3,52
|
30-08-2023 |
281.044 |
2,45%
|
3,49
|
3,47
|
3,7594
|
3,555
|
29-08-2023 |
357.992 |
2,97%
|
3,39
|
3,312
|
3,57
|
3,47
|
28-08-2023 |
325.568 |
11,96%
|
3,03
|
3,01
|
3,39
|
3,37
|
25-08-2023 |
205.870 |
-2,59%
|
3,08
|
2,95
|
3,11
|
3,01
|
24-08-2023 |
209.967 |
0,65%
|
3,05
|
3,01
|
3,14
|
3,09
|
23-08-2023 |
199.257 |
-0,65%
|
3,05
|
2,962
|
3,2873
|
3,07
|
22-08-2023 |
132.256 |
0,00%
|
3,05
|
2,95
|
3,10
|
3,09
|
21-08-2023 |
353.530 |
5,10%
|
2,88
|
2,88
|
3,14
|
3,09
|
18-08-2023 |
181.045 |
5,42%
|
2,69
|
2,68
|
3,0412
|
2,92
|
17-08-2023 |
170.672 |
3,75%
|
2,71
|
2,5898
|
2,82
|
2,77
|
16-08-2023 |
479.692 |
-2,91%
|
2,71
|
2,5898
|
2,865
|
2,67
|
15-08-2023 |
1.781.116 |
-1,79%
|
3,23
|
2,54
|
3,36
|
2,75
|
14-08-2023 |
104.767 |
-6,36%
|
2,92
|
2,77
|
2,9798
|
2,80
|
11-08-2023 |
388.017 |
0,00%
|
3,00
|
2,96
|
3,3399
|
2,99
|
10-08-2023 |
35.519 |
2,05%
|
2,93
|
2,9001
|
2,99
|
2,99
|
09-08-2023 |
42.047 |
-0,67%
|
2,95
|
2,9236
|
2,999
|
2,95
|
08-08-2023 |
59.961 |
3,13%
|
2,84
|
2,82
|
3,00
|
2,97
|
07-08-2023 |
73.834 |
-1,37%
|
2,89
|
2,81
|
3,00
|
2,88
|
04-08-2023 |
64.567 |
1,74%
|
2,89
|
2,8268
|
3,00
|
2,93
|
03-08-2023 |
49.366 |
0,70%
|
2,84
|
2,82
|
2,92
|
2,88
|
02-08-2023 |
29.917 |
-2,06%
|
2,88
|
2,80
|
2,91
|
2,86
|
01-08-2023 |
43.266 |
-1,02%
|
2,94
|
2,855
|
3,00
|
2,92
|
31-07-2023 |
91.492 |
0,68%
|
2,94
|
2,92
|
3,01
|
2,95
|
28-07-2023 |
121.304 |
4,27%
|
2,83
|
2,83
|
3,07
|
2,93
|
27-07-2023 |
62.962 |
-0,71%
|
2,70
|
2,80
|
2,88
|
2,81
|
26-07-2023 |
32.315 |
2,16%
|
2,70
|
2,71
|
2,865
|
2,84
|
25-07-2023 |
116.093 |
2,96%
|
2,70
|
2,675
|
2,79
|
2,78
|
24-07-2023 |
136.189 |
-9,09%
|
2,96
|
2,70
|
3,04
|
2,70
|
21-07-2023 |
76.237 |
0,00%
|
2,80
|
2,85
|
3,00
|
2,97
|
20-07-2023 |
151.411 |
5,69%
|
2,80
|
2,80
|
2,98
|
2,97
|
19-07-2023 |
91.382 |
0,00%
|
2,78
|
2,75
|
2,89
|
2,81
|
18-07-2023 |
44.835 |
1,44%
|
2,79
|
2,76
|
2,87
|
2,81
|
17-07-2023 |
45.572 |
0,73%
|
2,74
|
2,745
|
2,865
|
2,77
|
14-07-2023 |
76.797 |
0,37%
|
2,73
|
2,71
|
2,84
|
2,75
|
13-07-2023 |
173.908 |
3,40%
|
2,65
|
2,615
|
2,77
|
2,74
|
12-07-2023 |
158.696 |
-2,93%
|
2,75
|
2,61
|
2,7797
|
2,65
|
11-07-2023 |
105.702 |
-3,53%
|
2,84
|
2,72
|
2,87
|
2,73
|
10-07-2023 |
96.840 |
0,36%
|
2,80
|
2,79
|
2,88
|
2,83
|
07-07-2023 |
98.066 |
-1,74%
|
2,83
|
2,795
|
2,90
|
2,82
|
06-07-2023 |
177.666 |
-4,65%
|
3,14
|
2,81
|
3,02
|
2,87
|
05-07-2023 |
145.368 |
-3,22%
|
3,14
|
3,01
|
3,21
|
3,01
|
04-07-2023 |
190.039 |
7,46%
|
2,96
|
2,9463
|
3,13
|
3,17
|
03-07-2023 |
190.039 |
7,46%
|
2,96
|
2,9463
|
3,13
|
3,17
|
30-06-2023 |
183.263 |
-2,32%
|
3,03
|
2,8501
|
3,03
|
2,95
|
29-06-2023 |
186.329 |
0,17%
|
3,01
|
2,9911
|
3,10
|
3,02
|
28-06-2023 |
251.228 |
8,85%
|
2,78
|
2,7403
|
3,04
|
3,015
|
27-06-2023 |
281.608 |
-1,07%
|
2,82
|
2,69
|
2,82
|
2,77
|
26-06-2023 |
150.771 |
-1,75%
|
2,84
|
2,71
|
2,87
|
2,80
|
23-06-2023 |
163.323 |
1,79%
|
2,76
|
2,752
|
2,9692
|
2,84
|
22-06-2023 |
87.708 |
2,76%
|
2,72
|
2,6799
|
2,855
|
2,795
|
21-06-2023 |
201.120 |
-1,81%
|
2,88
|
2,7101
|
2,88
|
2,72
|
20-06-2023 |
149.886 |
2,97%
|
2,65
|
2,6201
|
2,82
|
2,77
|
19-06-2023 |
295.625 |
-1,83%
|
2,74
|
2,63
|
2,77
|
2,69
|
16-06-2023 |
295.625 |
-1,83%
|
2,74
|
2,63
|
2,77
|
2,69
|
15-06-2023 |
115.727 |
0,37%
|
2,71
|
2,68
|
2,8196
|
2,74
|
14-06-2023 |
267.294 |
-5,54%
|
2,86
|
2,64
|
2,9141
|
2,73
|
13-06-2023 |
224.805 |
-3,34%
|
3,03
|
2,88
|
3,10
|
2,89
|
12-06-2023 |
558.718 |
8,33%
|
2,58
|
2,74
|
3,10
|
2,99
|
09-06-2023 |
263.318 |
6,56%
|
2,58
|
2,58
|
2,7999
|
2,76
|
08-06-2023 |
281.347 |
2,17%
|
2,50
|
2,48
|
2,61
|
2,595
|
07-06-2023 |
144.853 |
4,53%
|
2,45
|
2,39
|
2,55
|
2,54
|
06-06-2023 |
528.636 |
2,10%
|
2,35
|
2,345
|
2,45
|
2,43
|
05-06-2023 |
353.169 |
-4,42%
|
2,48
|
2,35
|
2,48
|
2,38
|
02-06-2023 |
281.876 |
-4,96%
|
2,63
|
2,475
|
2,6489
|
2,49
|
01-06-2023 |
109.906 |
4,80%
|
2,48
|
2,47
|
2,66
|
2,62
|
31-05-2023 |
169.569 |
-4,55%
|
2,61
|
2,515
|
2,67
|
2,50
|
30-05-2023 |
169.569 |
-4,55%
|
2,61
|
2,515
|
2,67
|
2,52
|
29-05-2023 |
222.368 |
-0,57%
|
2,75
|
2,62
|
2,70
|
2,64
|
26-05-2023 |
222.368 |
-0,57%
|
2,75
|
2,62
|
2,70
|
2,64
|
25-05-2023 |
122.680 |
-4,15%
|
2,75
|
2,65
|
2,775
|
2,655
|
24-05-2023 |
115.468 |
0,00%
|
2,75
|
2,70
|
2,80
|
2,77
|
23-05-2023 |
93.799 |
-1,42%
|
2,79
|
2,76
|
2,86
|
2,77
|