Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
2.300
-0.040 (-1.71%)
At close: Jul 10, 2025, 4:00 PM
2.350
+0.050 (2.17%)
Pre-market: Jul 11, 2025, 5:22 AM EDT
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.32 | 2.50 | 2.22 | 2.30 | 2.30 | -1.71% | 98,669 |
| Jul 9, 2025 | 2.24 | 2.45 | 2.15 | 2.34 | 2.34 | 4.46% | 87,525 |
| Jul 8, 2025 | 2.10 | 2.26 | 2.10 | 2.24 | 2.24 | 4.19% | 45,436 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.06 | 2.15 | 2.15 | -2.41% | 91,604 |
| Jul 3, 2025 | 2.27 | 2.36 | 2.17 | 2.20 | 2.20 | -2.95% | 73,299 |
| Jul 2, 2025 | 2.37 | 2.43 | 2.12 | 2.27 | 2.27 | -8.84% | 336,863 |
| Jul 1, 2025 | 2.40 | 2.85 | 2.28 | 2.49 | 2.49 | 9.21% | 546,446 |
| Jun 30, 2025 | 2.33 | 2.33 | 2.14 | 2.28 | 2.28 | - | 46,200 |
| Jun 27, 2025 | 2.46 | 2.54 | 2.25 | 2.28 | 2.28 | -7.69% | 45,316 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.35 | 2.47 | 2.47 | -1.98% | 36,754 |
| Jun 25, 2025 | 2.46 | 2.53 | 2.42 | 2.52 | 2.52 | 6.33% | 76,751 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.21 | 2.37 | 2.37 | 6.04% | 21,326 |
| Jun 23, 2025 | 2.36 | 2.36 | 2.21 | 2.24 | 2.24 | 0.95% | 11,305 |
| Jun 20, 2025 | 2.26 | 2.33 | 2.18 | 2.21 | 2.21 | -2.04% | 23,593 |
| Jun 18, 2025 | 2.20 | 2.31 | 2.17 | 2.26 | 2.26 | -0.44% | 32,694 |
| Jun 17, 2025 | 2.24 | 2.28 | 2.16 | 2.27 | 2.27 | 3.18% | 26,601 |
| Jun 16, 2025 | 2.26 | 2.26 | 2.15 | 2.20 | 2.20 | -0.90% | 41,849 |
| Jun 13, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -4.72% | 55,276 |
| Jun 12, 2025 | 2.41 | 2.41 | 2.26 | 2.33 | 2.33 | -2.10% | 77,568 |
| Jun 11, 2025 | 2.45 | 2.56 | 2.38 | 2.38 | 2.38 | -7.03% | 93,222 |
| Jun 10, 2025 | 2.38 | 2.70 | 2.25 | 2.56 | 2.56 | 3.23% | 148,001 |
| Jun 9, 2025 | 2.50 | 2.55 | 2.45 | 2.48 | 2.48 | -2.75% | 136,001 |
| Jun 6, 2025 | 3.11 | 3.12 | 2.23 | 2.55 | 2.55 | -21.54% | 642,698 |
| Jun 5, 2025 | 6.01 | 6.18 | 2.60 | 3.25 | 3.25 | 28.97% | 20,514,688 |
| Jun 4, 2025 | 2.63 | 2.63 | 2.45 | 2.52 | 2.52 | 5.44% | 5,543 |
| Jun 3, 2025 | 2.40 | 2.57 | 2.32 | 2.39 | 2.39 | -4.40% | 17,812 |
| Jun 2, 2025 | 2.72 | 2.72 | 2.50 | 2.50 | 2.50 | -8.09% | 7,376 |
| May 30, 2025 | 2.72 | 2.86 | 2.72 | 2.72 | 2.72 | 1.12% | 7,643 |
| May 29, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -1.50% | 1,731 |
| May 28, 2025 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | -5.60% | 1,586 |
| May 27, 2025 | 2.73 | 2.89 | 2.73 | 2.89 | 2.89 | 4.82% | 517 |
| May 23, 2025 | 2.96 | 2.96 | 2.68 | 2.76 | 2.76 | -2.47% | 1,235 |
| May 22, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.05% | 666 |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,904 |
| May 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 2,031 |
| May 19, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -3.09% | 406 |
| May 16, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | 2.11% | 2,481 |
| May 15, 2025 | 2.66 | 2.96 | 2.66 | 2.85 | 2.85 | 5.56% | 14,083 |
| May 14, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 2,500 |
| May 13, 2025 | 2.78 | 2.78 | 2.66 | 2.71 | 2.71 | 6.69% | 1,569 |
| May 12, 2025 | 2.55 | 2.65 | 2.53 | 2.54 | 2.54 | -1.55% | 10,535 |
| May 9, 2025 | 2.84 | 2.84 | 2.58 | 2.58 | 2.58 | -7.86% | 6,416 |
| May 8, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | - | 2,800 |
| May 7, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | -0.18% | 1,118 |
| May 6, 2025 | 2.64 | 2.90 | 2.64 | 2.81 | 2.81 | -3.28% | 7,769 |
| May 5, 2025 | 2.88 | 2.90 | 2.67 | 2.90 | 2.90 | 4.32% | 11,737 |
| May 2, 2025 | 2.73 | 2.88 | 2.73 | 2.78 | 2.78 | 0.36% | 8,055 |
| May 1, 2025 | 2.63 | 2.78 | 2.56 | 2.77 | 2.77 | 5.00% | 11,041 |
| Apr 30, 2025 | 2.52 | 2.72 | 2.52 | 2.64 | 2.64 | 3.45% | 118,613 |
| Apr 29, 2025 | 2.30 | 2.63 | 2.23 | 2.55 | 2.55 | 4.51% | 50,013 |