Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
2.930
+0.145 (5.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.75 | 2.95 | 2.73 | 2.93 | 2.93 | 6.55% | 15,179 |
| Nov 19, 2024 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | -2.14% | 11,675 |
| Nov 18, 2024 | 2.93 | 2.93 | 2.75 | 2.81 | 2.81 | -1.40% | 8,764 |
| Nov 15, 2024 | 3.00 | 3.57 | 2.77 | 2.85 | 2.85 | -4.36% | 18,730 |
| Nov 14, 2024 | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | -2.61% | 6,289 |
| Nov 13, 2024 | 3.02 | 3.06 | 2.91 | 3.06 | 3.06 | 2.00% | 7,834 |
| Nov 12, 2024 | 3.02 | 3.30 | 3.00 | 3.00 | 3.00 | -3.54% | 8,636 |
| Nov 11, 2024 | 3.33 | 3.41 | 3.07 | 3.11 | 3.11 | -7.44% | 15,683 |
| Nov 8, 2024 | 3.51 | 3.56 | 3.33 | 3.36 | 3.36 | -4.00% | 31,605 |
| Nov 7, 2024 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | - | 3,961 |
| Nov 6, 2024 | 3.67 | 3.67 | 3.46 | 3.50 | 3.50 | -1.69% | 9,436 |
| Nov 5, 2024 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -2.47% | 4,908 |
| Nov 4, 2024 | 3.56 | 3.68 | 3.56 | 3.65 | 3.65 | 2.53% | 10,616 |
| Nov 1, 2024 | 3.56 | 3.61 | 3.56 | 3.56 | 3.56 | - | 9,600 |
| Oct 31, 2024 | 3.56 | 3.72 | 3.54 | 3.56 | 3.56 | - | 5,344 |
| Oct 30, 2024 | 3.52 | 3.61 | 3.51 | 3.56 | 3.56 | -0.56% | 5,828 |
| Oct 29, 2024 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | 3.17% | 3,423 |
| Oct 28, 2024 | 3.54 | 3.58 | 3.46 | 3.47 | 3.47 | 0.58% | 13,666 |
| Oct 25, 2024 | 3.49 | 3.62 | 3.39 | 3.45 | 3.45 | -0.86% | 4,769 |
| Oct 24, 2024 | 3.65 | 3.65 | 3.35 | 3.48 | 3.48 | -9.37% | 12,825 |
| Oct 23, 2024 | 3.60 | 3.84 | 3.41 | 3.84 | 3.84 | 6.08% | 16,870 |
| Oct 22, 2024 | 4.03 | 4.03 | 3.54 | 3.62 | 3.62 | -5.97% | 43,187 |
| Oct 21, 2024 | 3.78 | 4.11 | 3.70 | 3.85 | 3.85 | 3.77% | 24,002 |
| Oct 18, 2024 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | 2.20% | 7,790 |
| Oct 17, 2024 | 3.71 | 3.96 | 3.62 | 3.63 | 3.63 | 0.28% | 9,841 |
| Oct 16, 2024 | 3.76 | 3.87 | 3.62 | 3.62 | 3.62 | -3.47% | 6,761 |
| Oct 15, 2024 | 3.78 | 3.94 | 3.52 | 3.75 | 3.75 | 1.35% | 15,390 |
| Oct 14, 2024 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 5,783 |
| Oct 11, 2024 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | 1.88% | 1,877 |
| Oct 10, 2024 | 3.67 | 3.94 | 3.64 | 3.73 | 3.73 | 0.27% | 18,196 |
| Oct 9, 2024 | 3.70 | 3.84 | 3.66 | 3.72 | 3.72 | -1.06% | 4,419 |
| Oct 8, 2024 | 3.70 | 3.85 | 3.70 | 3.76 | 3.76 | 2.59% | 7,202 |
| Oct 7, 2024 | 3.71 | 3.73 | 3.50 | 3.67 | 3.67 | 0.69% | 4,325 |
| Oct 4, 2024 | 3.65 | 3.89 | 3.64 | 3.64 | 3.64 | -1.89% | 15,988 |
| Oct 3, 2024 | 3.74 | 3.95 | 3.70 | 3.71 | 3.71 | -1.33% | 27,036 |
| Oct 2, 2024 | 3.55 | 3.77 | 3.33 | 3.76 | 3.76 | 7.74% | 28,738 |
| Oct 1, 2024 | 3.56 | 3.56 | 3.31 | 3.49 | 3.49 | 1.16% | 45,170 |
| Sep 30, 2024 | 3.64 | 3.82 | 3.34 | 3.45 | 3.45 | -5.22% | 131,444 |
| Sep 27, 2024 | 3.81 | 4.01 | 3.50 | 3.64 | 3.64 | -12.08% | 144,750 |
| Sep 26, 2024 | 3.46 | 4.14 | 3.46 | 4.14 | 4.14 | 19.31% | 74,598 |
| Sep 25, 2024 | 3.70 | 3.80 | 3.46 | 3.47 | 3.47 | -3.61% | 22,087 |
| Sep 24, 2024 | 3.48 | 3.74 | 3.48 | 3.60 | 3.60 | 5.57% | 23,065 |
| Sep 23, 2024 | 3.45 | 3.60 | 3.40 | 3.41 | 3.41 | -4.21% | 17,371 |
| Sep 20, 2024 | 3.48 | 3.67 | 3.30 | 3.56 | 3.56 | -1.39% | 34,565 |
| Sep 19, 2024 | 3.95 | 4.31 | 3.51 | 3.61 | 3.61 | -20.31% | 92,988 |
| Sep 18, 2024 | 3.42 | 4.76 | 3.40 | 4.53 | 4.53 | 33.24% | 496,666 |
| Sep 17, 2024 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | 1.19% | 13,346 |
| Sep 16, 2024 | 3.33 | 3.52 | 3.33 | 3.36 | 3.36 | -2.21% | 8,421 |
| Sep 13, 2024 | 3.34 | 3.48 | 3.33 | 3.44 | 3.44 | 2.26% | 6,047 |
| Sep 12, 2024 | 3.46 | 3.49 | 3.32 | 3.36 | 3.36 | -1.47% | 4,279 |
| Sep 11, 2024 | 3.41 | 3.50 | 3.36 | 3.41 | 3.41 | -2.57% | 3,702 |
| Sep 10, 2024 | 3.40 | 3.50 | 3.35 | 3.50 | 3.50 | 5.11% | 7,192 |
| Sep 9, 2024 | 3.52 | 3.63 | 3.32 | 3.33 | 3.33 | -7.45% | 13,439 |
| Sep 6, 2024 | 3.55 | 3.75 | 3.54 | 3.60 | 3.60 | 1.32% | 5,287 |
| Sep 5, 2024 | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | -0.53% | 1,609 |
| Sep 4, 2024 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -7.22% | 6,928 |
| Sep 3, 2024 | 3.68 | 3.95 | 3.64 | 3.85 | 3.85 | 3.16% | 6,368 |
| Aug 30, 2024 | 3.83 | 3.90 | 3.72 | 3.73 | 3.73 | -4.85% | 9,489 |
| Aug 29, 2024 | 4.00 | 4.20 | 3.82 | 3.92 | 3.92 | 1.03% | 15,350 |
| Aug 28, 2024 | 3.94 | 4.22 | 3.88 | 3.88 | 3.88 | -4.20% | 28,290 |
| Aug 27, 2024 | 4.22 | 4.22 | 4.00 | 4.05 | 4.05 | -2.88% | 5,467 |
| Aug 26, 2024 | 3.98 | 4.22 | 3.96 | 4.17 | 4.17 | 2.96% | 15,101 |
| Aug 23, 2024 | 4.00 | 4.37 | 3.96 | 4.05 | 4.05 | 1.00% | 9,406 |
| Aug 22, 2024 | 4.06 | 4.25 | 4.00 | 4.01 | 4.01 | -8.15% | 14,597 |
| Aug 21, 2024 | 4.08 | 4.44 | 4.04 | 4.37 | 4.37 | 4.70% | 41,284 |
| Aug 20, 2024 | 4.12 | 4.44 | 4.00 | 4.17 | 4.17 | 3.73% | 29,132 |
| Aug 19, 2024 | 4.12 | 4.12 | 3.87 | 4.02 | 4.02 | 3.61% | 25,264 |
| Aug 16, 2024 | 3.69 | 4.15 | 3.69 | 3.88 | 3.88 | 2.92% | 22,211 |
| Aug 15, 2024 | 3.66 | 3.80 | 3.62 | 3.77 | 3.77 | 1.89% | 29,499 |
| Aug 14, 2024 | 3.71 | 3.71 | 3.54 | 3.70 | 3.70 | -1.60% | 5,664 |
| Aug 13, 2024 | 3.55 | 3.77 | 3.55 | 3.76 | 3.76 | - | 4,707 |
| Aug 12, 2024 | 3.52 | 3.98 | 3.52 | 3.76 | 3.76 | 4.30% | 12,057 |
| Aug 9, 2024 | 3.55 | 3.70 | 3.55 | 3.61 | 3.61 | -1.50% | 4,054 |
| Aug 8, 2024 | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | 2.23% | 14,007 |
| Aug 7, 2024 | 3.51 | 3.83 | 3.51 | 3.58 | 3.58 | 0.28% | 13,320 |
| Aug 6, 2024 | 3.89 | 4.14 | 3.42 | 3.57 | 3.57 | -1.05% | 51,364 |
| Aug 5, 2024 | 3.50 | 3.72 | 3.11 | 3.61 | 3.61 | -6.77% | 45,626 |
| Aug 2, 2024 | 4.11 | 4.23 | 3.80 | 3.87 | 3.87 | -6.97% | 27,072 |
| Aug 1, 2024 | 4.65 | 4.65 | 4.04 | 4.16 | 4.16 | -10.73% | 128,700 |
| Jul 31, 2024 | 4.30 | 4.70 | 4.22 | 4.66 | 4.66 | 8.45% | 107,594 |
| Jul 30, 2024 | 4.30 | 4.35 | 4.20 | 4.30 | 4.30 | -0.53% | 12,407 |
| Jul 29, 2024 | 4.22 | 4.32 | 4.03 | 4.32 | 4.32 | -0.92% | 7,845 |
| Jul 26, 2024 | 3.72 | 4.71 | 3.67 | 4.36 | 4.36 | 15.65% | 193,624 |
| Jul 25, 2024 | 4.19 | 4.19 | 3.43 | 3.77 | 3.77 | -11.92% | 82,089 |
| Jul 24, 2024 | 4.18 | 4.51 | 4.18 | 4.28 | 4.28 | -2.51% | 48,798 |
| Jul 23, 2024 | 4.39 | 4.57 | 4.10 | 4.39 | 4.39 | 1.86% | 50,149 |
| Jul 22, 2024 | 4.13 | 4.73 | 4.10 | 4.31 | 4.31 | -1.82% | 110,535 |
| Jul 19, 2024 | 4.37 | 4.53 | 4.18 | 4.39 | 4.39 | -2.44% | 65,343 |
| Jul 18, 2024 | 4.19 | 5.00 | 4.19 | 4.50 | 4.50 | 2.27% | 157,963 |
| Jul 17, 2024 | 5.30 | 5.30 | 4.28 | 4.40 | 4.40 | -17.14% | 231,430 |
| Jul 16, 2024 | 5.31 | 5.80 | 4.80 | 5.31 | 5.31 | -9.85% | 676,792 |
| Jul 15, 2024 | 6.64 | 8.92 | 5.21 | 5.89 | 5.89 | 45.07% | 29,492,745 |
| Jul 12, 2024 | 3.59 | 4.15 | 3.42 | 4.06 | 4.06 | 18.02% | 457,673 |
| Jul 11, 2024 | 3.15 | 3.64 | 3.15 | 3.44 | 3.44 | 8.86% | 109,901 |
| Jul 10, 2024 | 2.89 | 3.17 | 2.89 | 3.16 | 3.16 | 8.22% | 27,502 |
| Jul 9, 2024 | 2.94 | 3.00 | 2.82 | 2.92 | 2.92 | -3.02% | 12,587 |
| Jul 8, 2024 | 3.13 | 3.20 | 2.80 | 3.01 | 3.01 | -1.92% | 67,513 |
| Jul 5, 2024 | 3.11 | 3.36 | 2.75 | 3.07 | 3.07 | -1.76% | 44,103 |
| Jul 3, 2024 | 3.11 | 3.16 | 2.96 | 3.13 | 3.13 | 4.87% | 35,214 |
| Jul 2, 2024 | 2.85 | 3.09 | 2.85 | 2.98 | 2.98 | 1.36% | 32,870 |