Scinai Immunotherapeutics... (SCNI)
NASDAQ: SCNI
· Real-Time Price · USD
1.51
-0.01 (-0.66%)
At close: Sep 09, 2025, 3:58 PM
1.50
-0.66%
After-hours: Sep 09, 2025, 06:36 PM EDT
SCNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 96,752 |
| 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 |
| Sep 2, 2025 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 120,126 |
| Aug 29, 2025 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 4.79% | 94,136 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 62,200 |
| Aug 27, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 70,500 |
| Aug 26, 2025 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | 0.00% | 109,357 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -3.75% | 146,746 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -7.51% | 225,102 |
| Aug 21, 2025 | 1.71 | 1.79 | 1.58 | 1.73 | 1.73 | 12.34% | 552,224 |
| Aug 20, 2025 | 1.55 | 1.61 | 1.46 | 1.54 | 1.54 | 0.65% | 905,300 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -3.77% | 125,944 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | 0.00% | 84,913 |
| Aug 15, 2025 | 1.71 | 1.77 | 1.57 | 1.59 | 1.59 | -12.64% | 359,800 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.73 | 1.82 | 1.82 | 8.33% | 1,538,100 |
| Aug 13, 2025 | 1.47 | 1.97 | 1.42 | 1.68 | 1.68 | 17.48% | 1,595,900 |
| Aug 12, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 60,264 |
| Aug 11, 2025 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -3.29% | 108,637 |