Scinai Immunotherapeutics... (SCNI)
NASDAQ: SCNI
· Real-Time Price · USD
1.57
-0.02 (-1.26%)
At close: Aug 18, 2025, 3:59 PM
1.60
1.81%
After-hours: Aug 18, 2025, 07:51 PM EDT
SCNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.71 | 1.77 | 1.57 | 1.59 | 1.59 | -12.64% | 359,754 |
| 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 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 77,742 |
| Aug 7, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 132,700 |
| Aug 6, 2025 | 1.58 | 1.62 | 1.52 | 1.60 | 1.60 | 0.00% | 112,924 |
| Aug 5, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 5.96% | 143,600 |
| Aug 4, 2025 | 1.42 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 140,300 |
| Aug 1, 2025 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 0.68% | 200,635 |
| Jul 31, 2025 | 1.50 | 1.59 | 1.41 | 1.46 | 1.46 | -9.32% | 390,441 |
| Jul 30, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -19.50% | 915,200 |
| Jul 29, 2025 | 2.65 | 3.48 | 1.86 | 2.00 | 2.00 | -2.44% | 56,799,205 |
| Jul 28, 2025 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -0.49% | 657,300 |
| Jul 25, 2025 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 39,904 |
| Jul 24, 2025 | 2.28 | 2.32 | 2.11 | 2.14 | 2.14 | -5.31% | 43,000 |
| Jul 23, 2025 | 2.24 | 2.38 | 2.24 | 2.26 | 2.26 | -2.59% | 39,100 |
| Jul 22, 2025 | 2.19 | 2.34 | 2.17 | 2.32 | 2.32 | 5.45% | 50,533 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 34,715 |