Scinai Immunotherapeutics Ltd. (SCNI)
NASDAQ: SCNI · Real-Time Price · USD
2.810
+0.145 (5.44%)
At close: Apr 1, 2025, 4:00 PM
2.670
-0.140 (-4.98%)
After-hours: Apr 1, 2025, 4:38 PM EDT
Scinai Immunotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.70 | 2.86 | 2.67 | 2.85 | - | 5.68% | 3,350 |
| 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 |
| Feb 10, 2025 | 3.75 | 3.75 | 3.15 | 3.30 | 3.30 | -13.39% | 38,522 |
| Feb 7, 2025 | 3.95 | 3.99 | 3.73 | 3.81 | 3.81 | -2.93% | 15,170 |
| Feb 6, 2025 | 3.56 | 3.99 | 3.55 | 3.93 | 3.93 | 9.79% | 286,042 |
| Feb 5, 2025 | 3.49 | 3.59 | 3.46 | 3.58 | 3.58 | 2.29% | 4,308 |
| Feb 4, 2025 | 3.56 | 3.56 | 3.41 | 3.50 | 3.50 | -0.71% | 3,265 |
| Feb 3, 2025 | 3.67 | 3.67 | 3.49 | 3.52 | 3.52 | -1.92% | 5,330 |
| Jan 31, 2025 | 3.61 | 3.61 | 3.50 | 3.59 | 3.59 | 1.96% | 1,488 |
| Jan 30, 2025 | 3.50 | 3.52 | 3.47 | 3.52 | 3.52 | -0.42% | 1,308 |
| Jan 29, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | -0.42% | 1,260 |
| Jan 28, 2025 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 0.71% | 360 |
| Jan 27, 2025 | 3.46 | 3.68 | 3.46 | 3.53 | 3.53 | 0.71% | 3,063 |
| Jan 24, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -1.19% | 6,120 |
| Jan 23, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -0.90% | 6,080 |
| Jan 22, 2025 | 3.45 | 3.73 | 3.45 | 3.57 | 3.57 | 0.39% | 7,069 |
| Jan 21, 2025 | 3.48 | 3.68 | 3.46 | 3.56 | 3.56 | 1.42% | 19,484 |