Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
4.140
+0.670 (19.31%)
At close: Sep 26, 2024, 4:00 PM
4.130
-0.010 (-0.24%)
After-hours: Sep 26, 2024, 5:57 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.46 | 4.14 | 3.46 | 4.14 | 4.14 | 19.31% | 74,382 |
| 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 |
| Jul 1, 2024 | 2.79 | 3.26 | 2.75 | 2.94 | 2.94 | 5.76% | 100,949 |
| Jun 28, 2024 | 2.89 | 3.04 | 2.65 | 2.78 | 2.78 | -2.80% | 49,105 |
| Jun 27, 2024 | 3.02 | 3.04 | 2.80 | 2.86 | 2.86 | -10.63% | 36,904 |
| Jun 26, 2024 | 3.28 | 3.33 | 3.06 | 3.20 | 3.20 | 3.56% | 38,641 |
| Jun 25, 2024 | 3.30 | 3.40 | 2.72 | 3.09 | 3.09 | -8.04% | 158,023 |
| Jun 24, 2024 | 3.74 | 3.75 | 3.26 | 3.36 | 3.36 | -6.67% | 75,702 |
| Jun 21, 2024 | 3.75 | 4.00 | 3.52 | 3.60 | 3.60 | -8.16% | 48,527 |
| Jun 20, 2024 | 4.17 | 4.39 | 3.76 | 3.92 | 3.92 | -9.47% | 127,789 |
| Jun 18, 2024 | 5.15 | 5.35 | 3.72 | 4.33 | 4.33 | -22.68% | 671,862 |
| Jun 17, 2024 | 6.10 | 6.97 | 5.11 | 5.60 | 5.60 | 60.46% | 30,044,690 |
| Jun 14, 2024 | 2.90 | 4.33 | 2.67 | 3.49 | 3.49 | 23.76% | 1,421,137 |
| Jun 13, 2024 | 2.73 | 3.58 | 2.70 | 2.82 | 2.82 | 4.83% | 198,283 |
| Jun 12, 2024 | 2.70 | 2.76 | 2.59 | 2.69 | 2.69 | -2.54% | 19,387 |
| Jun 11, 2024 | 2.80 | 3.06 | 2.60 | 2.76 | 2.76 | -3.63% | 23,917 |
| Jun 10, 2024 | 2.65 | 2.95 | 2.23 | 2.86 | 2.86 | -3.57% | 92,947 |
| Jun 7, 2024 | 3.23 | 3.39 | 2.56 | 2.97 | 2.97 | -28.42% | 717,993 |
| Jun 6, 2024 | 3.59 | 4.25 | 3.49 | 4.15 | 4.15 | 14.61% | 39,281 |
| Jun 5, 2024 | 3.46 | 3.75 | 3.46 | 3.62 | 3.62 | 4.93% | 3,901 |
| Jun 4, 2024 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -2.82% | 8,359 |
| Jun 3, 2024 | 3.54 | 3.65 | 3.53 | 3.55 | 3.55 | -5.33% | 4,766 |
| May 31, 2024 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | 4.17% | 2,434 |
| May 30, 2024 | 3.64 | 3.77 | 3.53 | 3.60 | 3.60 | -7.22% | 8,848 |
| May 29, 2024 | 3.90 | 3.90 | 3.56 | 3.88 | 3.88 | 3.47% | 2,706 |
| May 28, 2024 | 3.97 | 3.97 | 3.57 | 3.75 | 3.75 | -9.42% | 11,124 |
| May 24, 2024 | 4.03 | 4.40 | 3.70 | 4.14 | 4.14 | 12.47% | 85,595 |
| May 23, 2024 | 3.77 | 3.79 | 3.46 | 3.68 | 3.68 | 7.01% | 12,045 |
| May 22, 2024 | 3.60 | 3.75 | 3.24 | 3.44 | 3.44 | -9.23% | 5,439 |
| May 21, 2024 | 4.16 | 4.45 | 3.20 | 3.79 | 3.79 | -5.51% | 41,904 |
| May 20, 2024 | 4.60 | 4.65 | 3.90 | 4.01 | 4.01 | -10.87% | 8,806 |
| May 17, 2024 | 4.46 | 4.69 | 4.32 | 4.50 | 4.50 | - | 1,965 |
| May 16, 2024 | 4.39 | 4.50 | 4.37 | 4.50 | 4.50 | 2.27% | 1,168 |
| May 15, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 789 |
| May 14, 2024 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -3.30% | 2,399 |
| May 13, 2024 | 4.50 | 4.70 | 4.31 | 4.55 | 4.55 | -3.19% | 1,231 |
| May 10, 2024 | 4.70 | 4.70 | 4.41 | 4.70 | 4.70 | 9.02% | 1,448 |
| May 9, 2024 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -4.18% | 631 |
| May 8, 2024 | 4.50 | 4.50 | 4.33 | 4.50 | 4.50 | 2.34% | 286 |
| May 7, 2024 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -2.09% | 533 |
| May 6, 2024 | 4.70 | 4.74 | 4.44 | 4.49 | 4.49 | -3.67% | 2,451 |