Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
2.420
+0.270 (12.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.21 | 2.54 | 2.19 | 2.42 | 2.42 | 12.56% | 17,777 |
| Apr 22, 2025 | 2.10 | 2.19 | 2.08 | 2.15 | 2.15 | 4.88% | 9,086 |
| Apr 21, 2025 | 2.08 | 2.15 | 2.05 | 2.05 | 2.05 | 2.24% | 5,396 |
| Apr 17, 2025 | 1.98 | 2.15 | 1.98 | 2.01 | 2.01 | 4.43% | 16,620 |
| Apr 16, 2025 | 1.93 | 2.10 | 1.91 | 1.92 | 1.92 | - | 19,367 |
| Apr 15, 2025 | 1.94 | 1.98 | 1.90 | 1.92 | 1.92 | -4.00% | 7,744 |
| Apr 14, 2025 | 1.98 | 2.03 | 1.93 | 2.00 | 2.00 | 2.04% | 19,097 |
| Apr 11, 2025 | 2.39 | 2.39 | 1.93 | 1.96 | 1.96 | -10.95% | 53,579 |
| Apr 10, 2025 | 2.35 | 2.91 | 2.17 | 2.20 | 2.20 | -2.18% | 74,223 |
| Apr 9, 2025 | 2.52 | 2.74 | 2.13 | 2.25 | 2.25 | -7.22% | 18,159 |
| Apr 8, 2025 | 2.63 | 2.83 | 2.41 | 2.43 | 2.43 | -8.83% | 53,792 |
| Apr 7, 2025 | 2.41 | 2.66 | 2.41 | 2.66 | 2.66 | 5.14% | 8,466 |
| Apr 4, 2025 | 2.56 | 2.99 | 2.48 | 2.53 | 2.53 | -6.64% | 21,125 |
| Apr 3, 2025 | 2.76 | 2.85 | 2.70 | 2.71 | 2.71 | -4.91% | 6,554 |
| Apr 2, 2025 | 2.81 | 2.85 | 2.70 | 2.85 | 2.85 | 1.42% | 2,106 |
| Apr 1, 2025 | 2.70 | 2.86 | 2.67 | 2.81 | 2.81 | 4.31% | 3,702 |
| Mar 31, 2025 | 2.75 | 2.77 | 2.64 | 2.69 | 2.69 | -3.79% | 7,350 |
| Mar 28, 2025 | 2.85 | 2.95 | 2.80 | 2.80 | 2.80 | -3.45% | 4,726 |
| Mar 27, 2025 | 3.75 | 3.92 | 2.25 | 2.90 | 2.90 | -14.83% | 144,916 |
| Mar 26, 2025 | 3.44 | 3.44 | 3.35 | 3.41 | 3.41 | 1.22% | 3,835 |
| Mar 25, 2025 | 3.33 | 3.42 | 3.33 | 3.36 | 3.36 | 0.72% | 1,738 |
| Mar 24, 2025 | 3.36 | 3.54 | 3.34 | 3.34 | 3.34 | -1.76% | 1,375 |
| Mar 21, 2025 | 3.32 | 3.54 | 3.32 | 3.40 | 3.40 | - | 5,393 |
| Mar 20, 2025 | 3.35 | 3.54 | 3.32 | 3.40 | 3.40 | -1.31% | 7,949 |
| Mar 19, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.45% | 620 |
| Mar 18, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -0.75% | 1,998 |
| Mar 17, 2025 | 3.34 | 3.47 | 3.34 | 3.36 | 3.36 | 0.30% | 876 |
| Mar 14, 2025 | 3.40 | 3.40 | 3.27 | 3.35 | 3.35 | 0.45% | 1,322 |
| Mar 13, 2025 | 3.40 | 3.40 | 3.22 | 3.33 | 3.33 | -2.06% | 1,660 |
| Mar 12, 2025 | 3.39 | 3.40 | 3.29 | 3.40 | 3.40 | 3.03% | 2,671 |
| Mar 11, 2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | 0.61% | 3,060 |
| Mar 10, 2025 | 3.36 | 3.47 | 3.28 | 3.28 | 3.28 | -5.45% | 6,813 |
| Mar 7, 2025 | 3.48 | 3.48 | 3.40 | 3.47 | 3.47 | 1.58% | 857 |
| Mar 6, 2025 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -1.44% | 1,901 |
| Mar 5, 2025 | 3.50 | 3.54 | 3.41 | 3.47 | 3.47 | 3.68% | 21,617 |
| Mar 4, 2025 | 3.30 | 3.35 | 3.24 | 3.34 | 3.34 | -0.24% | 1,887 |
| Mar 3, 2025 | 3.40 | 3.53 | 3.32 | 3.35 | 3.35 | -5.37% | 5,838 |
| Feb 28, 2025 | 3.41 | 3.54 | 3.40 | 3.54 | 3.54 | 0.08% | 1,969 |
| Feb 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.03% | 220 |
| Feb 26, 2025 | 3.32 | 3.51 | 3.32 | 3.40 | 3.40 | 1.80% | 6,253 |
| Feb 25, 2025 | 3.41 | 3.50 | 3.34 | 3.34 | 3.34 | -4.57% | 12,525 |
| Feb 24, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | -0.57% | 5,291 |
| Feb 21, 2025 | 3.50 | 3.55 | 3.30 | 3.52 | 3.52 | 4.27% | 5,848 |
| Feb 20, 2025 | 3.31 | 3.38 | 3.30 | 3.38 | 3.38 | 0.48% | 2,185 |
| Feb 19, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | 1.54% | 2,073 |
| Feb 18, 2025 | 3.58 | 3.59 | 3.31 | 3.31 | 3.31 | -0.93% | 3,908 |
| Feb 14, 2025 | 3.32 | 3.60 | 3.26 | 3.34 | 3.34 | 3.09% | 5,296 |
| Feb 13, 2025 | 3.26 | 3.41 | 3.22 | 3.24 | 3.24 | -0.61% | 7,880 |
| Feb 12, 2025 | 3.57 | 3.57 | 3.26 | 3.26 | 3.26 | -1.81% | 4,012 |
| Feb 11, 2025 | 3.30 | 3.51 | 3.20 | 3.32 | 3.32 | 0.61% | 12,262 |