Scinai Immunotherapeutics... (SCNI)
3.42
-0.03 (-0.87%)
At close: Jan 15, 2025, 10:44 AM
SCNI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.52 | 3.53 | 3.42 | 3.44 | 0.02 | 0.58% | 3,304 |
| Jan 13, 2025 | 3.46 | 3.65 | 3.40 | 3.42 | -0.11 | -3.12% | 7,224 |
| Jan 10, 2025 | 3.80 | 3.80 | 3.52 | 3.53 | 0.07 | 2.02% | 4,500 |
| Jan 8, 2025 | 3.60 | 3.60 | 3.37 | 3.46 | -0.19 | -5.21% | 10,500 |
| Jan 7, 2025 | 3.81 | 3.82 | 3.62 | 3.65 | -0.12 | -3.18% | 12,123 |
| Jan 6, 2025 | 3.70 | 3.93 | 3.63 | 3.77 | 0.17 | 4.72% | 24,100 |
| Jan 3, 2025 | 3.48 | 3.60 | 3.32 | 3.60 | 0.16 | 4.65% | 10,437 |
| Jan 2, 2025 | 3.38 | 3.54 | 3.32 | 3.44 | 0.09 | 2.69% | 15,900 |
| Dec 31, 2024 | 3.28 | 3.35 | 3.27 | 3.35 | -0.01 | -0.30% | 11,201 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.27 | 3.36 | 0.02 | 0.60% | 12,000 |
| Dec 27, 2024 | 3.44 | 3.50 | 3.32 | 3.34 | -0.10 | -2.91% | 10,300 |
| Dec 26, 2024 | 3.30 | 3.54 | 3.30 | 3.44 | 0.09 | 2.69% | 2,600 |
| Dec 24, 2024 | 3.35 | 3.35 | 3.30 | 3.35 | 0.00 | 0.00% | 6,202 |
| Dec 23, 2024 | 3.32 | 3.45 | 3.32 | 3.35 | -0.05 | -1.47% | 2,100 |
| Dec 20, 2024 | 3.35 | 3.50 | 3.35 | 3.40 | 0.03 | 0.89% | 5,552 |
| Dec 19, 2024 | 3.40 | 3.42 | 3.36 | 3.37 | -0.02 | -0.59% | 5,900 |
| Dec 18, 2024 | 3.45 | 3.51 | 3.35 | 3.39 | -0.10 | -2.87% | 3,300 |
| Dec 17, 2024 | 3.44 | 3.54 | 3.33 | 3.49 | 0.04 | 1.16% | 4,440 |
| Dec 16, 2024 | 3.55 | 3.55 | 3.20 | 3.45 | 0.03 | 0.88% | 34,100 |
| Dec 13, 2024 | 3.36 | 3.43 | 3.30 | 3.42 | 0.05 | 1.48% | 4,816 |
| Dec 12, 2024 | 3.26 | 3.42 | 3.26 | 3.37 | -0.05 | -1.46% | 12,600 |
| Dec 11, 2024 | 3.40 | 3.43 | 3.37 | 3.42 | -0.03 | -0.87% | 6,700 |
| Dec 10, 2024 | 3.32 | 3.45 | 3.32 | 3.45 | 0.09 | 2.68% | 944 |
| Dec 9, 2024 | 3.30 | 3.40 | 3.30 | 3.36 | 0.06 | 1.82% | 6,421 |
| Dec 6, 2024 | 3.45 | 3.45 | 3.24 | 3.30 | 0.04 | 1.23% | 4,200 |
| Dec 5, 2024 | 3.43 | 3.43 | 3.20 | 3.26 | 0.01 | 0.31% | 5,500 |
| Dec 4, 2024 | 3.37 | 3.39 | 3.22 | 3.25 | -0.01 | -0.31% | 12,522 |
| Dec 3, 2024 | 3.53 | 3.53 | 3.26 | 3.26 | -0.14 | -4.12% | 3,930 |
| Dec 2, 2024 | 3.57 | 3.57 | 3.40 | 3.40 | -0.04 | -1.16% | 20,100 |
| Nov 29, 2024 | 3.42 | 3.60 | 3.35 | 3.44 | -0.02 | -0.58% | 10,300 |
| Nov 27, 2024 | 3.48 | 3.75 | 3.41 | 3.46 | -0.02 | -0.57% | 40,200 |
| Nov 26, 2024 | 3.50 | 3.52 | 3.44 | 3.48 | -0.05 | -1.42% | 4,300 |
| Nov 25, 2024 | 3.33 | 3.53 | 3.33 | 3.53 | -0.01 | -0.28% | 10,800 |
| Nov 22, 2024 | 3.20 | 3.55 | 3.14 | 3.54 | 0.52 | 17.22% | 40,800 |
| Nov 21, 2024 | 2.94 | 3.12 | 2.94 | 3.02 | 0.09 | 3.07% | 10,500 |
| Nov 20, 2024 | 2.75 | 2.95 | 2.73 | 2.93 | 0.18 | 6.55% | 15,200 |
| Nov 19, 2024 | 2.81 | 2.81 | 2.70 | 2.75 | -0.06 | -2.14% | 11,700 |
| Nov 18, 2024 | 2.93 | 2.93 | 2.75 | 2.81 | -0.04 | -1.40% | 8,764 |
| Nov 15, 2024 | 3.00 | 3.57 | 2.77 | 2.85 | -0.13 | -4.36% | 18,730 |
| Nov 14, 2024 | 3.02 | 3.05 | 2.97 | 2.98 | -0.08 | -2.61% | 6,300 |
| Nov 13, 2024 | 3.02 | 3.06 | 2.91 | 3.06 | 0.06 | 2.00% | 7,834 |
| Nov 12, 2024 | 3.02 | 3.30 | 3.00 | 3.00 | -0.11 | -3.54% | 8,636 |
| Nov 11, 2024 | 3.33 | 3.41 | 3.07 | 3.11 | -0.25 | -7.44% | 15,700 |
| Nov 8, 2024 | 3.51 | 3.56 | 3.33 | 3.36 | -0.14 | -4.00% | 31,605 |
| Nov 7, 2024 | 3.59 | 3.59 | 3.50 | 3.50 | 0.00 | 0.00% | 4,000 |
| Nov 6, 2024 | 3.67 | 3.67 | 3.46 | 3.50 | -0.06 | -1.69% | 9,436 |
| Nov 5, 2024 | 3.70 | 3.70 | 3.56 | 3.56 | -0.09 | -2.47% | 4,908 |
| Nov 4, 2024 | 3.56 | 3.68 | 3.56 | 3.65 | 0.09 | 2.53% | 10,616 |
| Nov 1, 2024 | 3.56 | 3.61 | 3.56 | 3.56 | 0.00 | 0.00% | 9,600 |
| Oct 31, 2024 | 3.56 | 3.72 | 3.54 | 3.56 | 0.00 | 0.00% | 5,344 |