Scinai Immunotherapeutics... (SCNI)
NASDAQ: SCNI
· Real-Time Price · USD
1.39
0.13 (9.88%)
At close: Oct 01, 2025, 3:59 PM
1.37
-1.44%
After-hours: Oct 01, 2025, 05:21 PM EDT
SCNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 5.00% | 49,410 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 158,500 |
| Sep 26, 2025 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 41,300 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -5.63% | 49,980 |
| Sep 24, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 56,600 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.31 | 1.35 | 1.35 | -6.90% | 149,000 |
| Sep 22, 2025 | 1.45 | 1.59 | 1.45 | 1.45 | 1.45 | -7.64% | 189,146 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 25,400 |
| Sep 18, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 85,400 |
| Sep 17, 2025 | 1.57 | 1.64 | 1.56 | 1.60 | 1.60 | 1.91% | 48,400 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.68% | 70,926 |
| Sep 15, 2025 | 1.62 | 1.64 | 1.56 | 1.63 | 1.63 | 4.49% | 88,824 |
| Sep 12, 2025 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 73,315 |
| Sep 11, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 2.60% | 66,700 |
| Sep 10, 2025 | 1.48 | 1.62 | 1.48 | 1.54 | 1.54 | 1.99% | 206,048 |
| Sep 9, 2025 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 77,800 |
| Sep 8, 2025 | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 99,821 |
| Sep 5, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.85% | 84,752 |
| Sep 4, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | -3.11% | 58,335 |
| Sep 3, 2025 | 1.51 | 1.68 | 1.51 | 1.61 | 1.61 | 4.55% | 145,401 |
Page 1 of 131