Singapore markets closed
Straits Times Index
3,345.73 +9.14 (+0.27%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,010.88 +1,471.44 (+2.18%) CMC Crypto 200
1,488.64 +20.71 (+1.41%)
Scinai Immunotherapeutics Ltd. (SCNI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.6800 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 2,400 |
| 30 May 2024 | 3.6400 | 3.7680 | 3.5300 | 3.6000 | 3.6000 | 8,800 |
| 29 May 2024 | 3.9000 | 3.9000 | 3.5600 | 3.8800 | 3.8800 | 2,700 |
| 28 May 2024 | 3.9700 | 3.9700 | 3.5690 | 3.7500 | 3.7500 | 11,100 |
| 24 May 2024 | 4.0300 | 4.4000 | 3.7000 | 4.1400 | 4.1400 | 82,600 |
| 23 May 2024 | 3.7700 | 3.7900 | 3.4600 | 3.6810 | 3.6810 | 12,000 |
| 22 May 2024 | 3.6000 | 3.7500 | 3.2400 | 3.4400 | 3.4400 | 5,400 |
| 21 May 2024 | 4.1600 | 4.4500 | 3.1950 | 3.7900 | 3.7900 | 41,900 |
| 21 May 2024 | 1:10 Stock split | |||||
| 20 May 2024 | 4.6000 | 4.6500 | 3.9000 | 4.0100 | 4.0100 | 8,810 |
| 17 May 2024 | 4.4600 | 4.6900 | 4.3200 | 4.5000 | 4.5000 | 1,970 |
| 16 May 2024 | 4.3900 | 4.5000 | 4.3700 | 4.5000 | 4.5000 | 1,170 |
| 15 May 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 790 |
| 14 May 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 2,390 |
| 13 May 2024 | 4.5000 | 4.7000 | 4.3100 | 4.5500 | 4.5500 | 1,230 |
| 10 May 2024 | 4.7000 | 4.7000 | 4.4100 | 4.7000 | 4.7000 | 1,450 |
| 09 May 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | 630 |
| 08 May 2024 | 4.5000 | 4.5000 | 4.3300 | 4.5000 | 4.5000 | 290 |
| 07 May 2024 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | 530 |
| 06 May 2024 | 4.7000 | 4.7400 | 4.4400 | 4.4900 | 4.4900 | 2,450 |
| 03 May 2024 | 4.7500 | 4.7500 | 4.4000 | 4.6600 | 4.6600 | 380 |
| 02 May 2024 | 4.4600 | 4.7500 | 4.4000 | 4.6100 | 4.6100 | 1,100 |
| 01 May 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,030 |
| 30 Apr 2024 | 4.5000 | 4.7400 | 4.4800 | 4.5500 | 4.5500 | 200 |
| 29 Apr 2024 | 4.5000 | 4.7000 | 4.3200 | 4.4400 | 4.4400 | 2,580 |
| 26 Apr 2024 | 4.8300 | 4.8300 | 4.5000 | 4.5800 | 4.5800 | 430 |
| 25 Apr 2024 | 4.7300 | 4.8300 | 4.5000 | 4.5000 | 4.5000 | 680 |
| 24 Apr 2024 | 4.8300 | 4.8300 | 4.5000 | 4.7200 | 4.7200 | 1,920 |
| 23 Apr 2024 | 4.6000 | 4.8300 | 4.4200 | 4.8300 | 4.8300 | 870 |
| 22 Apr 2024 | 4.6600 | 4.7000 | 4.4000 | 4.5900 | 4.5900 | 1,010 |
| 19 Apr 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6600 | 4.6600 | 1,480 |
| 18 Apr 2024 | 4.3300 | 4.7000 | 4.3300 | 4.5600 | 4.5600 | 540 |
| 17 Apr 2024 | 4.5800 | 4.7900 | 4.3500 | 4.4800 | 4.4800 | 1,780 |
| 16 Apr 2024 | 4.5000 | 4.8300 | 4.3100 | 4.8000 | 4.8000 | 3,570 |
| 15 Apr 2024 | 4.8000 | 4.9000 | 4.5100 | 4.5100 | 4.5100 | 5,070 |
| 12 Apr 2024 | 4.6500 | 4.8000 | 4.6400 | 4.8000 | 4.8000 | 700 |
| 11 Apr 2024 | 4.9000 | 4.9000 | 4.6100 | 4.8000 | 4.8000 | 2,220 |
| 10 Apr 2024 | 4.8500 | 5.0000 | 4.5000 | 4.9000 | 4.9000 | 1,300 |
| 09 Apr 2024 | 4.9000 | 4.9000 | 4.6000 | 4.8300 | 4.8300 | 2,540 |
| 08 Apr 2024 | 4.9500 | 5.2000 | 4.7500 | 4.9000 | 4.9000 | 7,040 |
| 05 Apr 2024 | 4.7100 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 3,630 |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.6000 | 4.7000 | 4.7000 | 7,570 |
| 03 Apr 2024 | 4.8000 | 5.2000 | 4.8000 | 5.0200 | 5.0200 | 2,150 |
| 02 Apr 2024 | 4.8700 | 5.2000 | 4.8000 | 4.8300 | 4.8300 | 1,960 |
| 01 Apr 2024 | 5.2200 | 5.2200 | 5.0000 | 5.1600 | 5.1600 | 3,170 |
| 28 Mar 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1900 | 5.1900 | 4,610 |
| 27 Mar 2024 | 5.0000 | 5.1000 | 4.8000 | 5.0000 | 5.0000 | 3,860 |
| 26 Mar 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.9400 | 580 |
| 25 Mar 2024 | 4.9200 | 5.2000 | 4.9200 | 5.1000 | 5.1000 | 640 |
| 22 Mar 2024 | 4.8500 | 5.1600 | 4.8500 | 5.1600 | 5.1600 | 1,390 |
| 21 Mar 2024 | 5.0400 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 1,020 |
| 20 Mar 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 570 |
| 19 Mar 2024 | 5.0000 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 1,410 |
| 18 Mar 2024 | 5.0000 | 5.2500 | 4.8000 | 5.0000 | 5.0000 | 4,160 |
| 15 Mar 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9800 | 4.9800 | 1,020 |
| 14 Mar 2024 | 5.0000 | 5.0000 | 4.8300 | 5.0000 | 5.0000 | 940 |
| 13 Mar 2024 | 4.9000 | 5.2000 | 4.9000 | 5.0100 | 5.0100 | 2,310 |
| 12 Mar 2024 | 5.3000 | 5.4000 | 4.9000 | 5.2100 | 5.2100 | 8,390 |
| 11 Mar 2024 | 5.3000 | 5.4000 | 5.0600 | 5.2000 | 5.2000 | 5,460 |
| 08 Mar 2024 | 5.0000 | 5.5900 | 4.9000 | 5.2400 | 5.2400 | 12,490 |
| 07 Mar 2024 | 4.8300 | 5.4000 | 4.7500 | 5.0000 | 5.0000 | 14,450 |
| 06 Mar 2024 | 4.7500 | 5.0900 | 4.7500 | 4.8000 | 4.8000 | 4,910 |
| 05 Mar 2024 | 4.9700 | 5.0000 | 4.7400 | 4.8700 | 4.8700 | 1,690 |
| 04 Mar 2024 | 5.2000 | 5.3000 | 4.7300 | 4.9700 | 4.9700 | 3,730 |
| 01 Mar 2024 | 4.9300 | 5.4000 | 4.9100 | 5.1900 | 5.1900 | 4,840 |
| 29 Feb 2024 | 4.8000 | 5.0000 | 4.7700 | 4.9100 | 4.9100 | 2,830 |
| 28 Feb 2024 | 5.0000 | 5.2000 | 4.7200 | 4.7500 | 4.7500 | 7,100 |
| 27 Feb 2024 | 5.0000 | 5.0400 | 4.8100 | 5.0400 | 5.0400 | 1,700 |
| 26 Feb 2024 | 4.8100 | 5.0000 | 4.8100 | 4.8200 | 4.8200 | 610 |
| 23 Feb 2024 | 5.1500 | 5.1500 | 4.8700 | 4.9000 | 4.9000 | 930 |
| 22 Feb 2024 | 4.9000 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 1,340 |
| 21 Feb 2024 | 5.0000 | 5.2000 | 4.8100 | 4.8200 | 4.8200 | 1,010 |
| 20 Feb 2024 | 4.9100 | 5.3000 | 4.8700 | 5.0200 | 5.0200 | 2,500 |
| 16 Feb 2024 | 5.2000 | 5.6000 | 4.8000 | 4.8000 | 4.8000 | 1,990 |
| 15 Feb 2024 | 4.8000 | 5.7000 | 4.8000 | 5.1000 | 5.1000 | 3,160 |
| 14 Feb 2024 | 4.9500 | 5.0800 | 4.8000 | 4.8000 | 4.8000 | 480 |
| 13 Feb 2024 | 4.6000 | 5.0100 | 4.6000 | 4.8300 | 4.8300 | 320 |
| 12 Feb 2024 | 5.0000 | 5.0000 | 4.6000 | 4.9300 | 4.9300 | 2,260 |
| 09 Feb 2024 | 4.9100 | 5.0000 | 4.6300 | 4.8200 | 4.8200 | 1,430 |
| 08 Feb 2024 | 4.8100 | 5.1000 | 4.6100 | 5.0000 | 5.0000 | 1,750 |
| 07 Feb 2024 | 5.1000 | 5.1900 | 4.6100 | 4.7000 | 4.7000 | 1,070 |
| 06 Feb 2024 | 5.0000 | 5.2000 | 4.8100 | 4.8100 | 4.8100 | 1,250 |
| 05 Feb 2024 | 5.3400 | 5.3400 | 4.7000 | 4.7000 | 4.7000 | 1,650 |
| 02 Feb 2024 | 5.2400 | 5.4100 | 4.7100 | 4.7500 | 4.7500 | 1,100 |
| 01 Feb 2024 | 4.8000 | 5.0000 | 4.6100 | 4.7100 | 4.7100 | 690 |
| 31 Jan 2024 | 4.8000 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 760 |
| 30 Jan 2024 | 4.9600 | 5.5000 | 4.7000 | 4.7900 | 4.7900 | 1,120 |
| 29 Jan 2024 | 5.2000 | 5.2800 | 4.9000 | 4.9000 | 4.9000 | 1,310 |
| 26 Jan 2024 | 5.4900 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 3,010 |
| 25 Jan 2024 | 4.9400 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 3,100 |
| 24 Jan 2024 | 5.4000 | 5.4900 | 4.9000 | 5.4000 | 5.4000 | 1,530 |
| 23 Jan 2024 | 5.4500 | 5.4500 | 4.8800 | 5.4000 | 5.4000 | 8,370 |
| 22 Jan 2024 | 5.5000 | 5.6800 | 5.1100 | 5.6000 | 5.6000 | 1,260 |
| 19 Jan 2024 | 5.3000 | 5.7500 | 5.3000 | 5.5000 | 5.5000 | 1,630 |
| 18 Jan 2024 | 5.1800 | 5.7000 | 5.1800 | 5.3000 | 5.3000 | 1,260 |
| 17 Jan 2024 | 5.7000 | 5.7000 | 5.1100 | 5.3200 | 5.3200 | 2,340 |
| 16 Jan 2024 | 5.5100 | 5.8000 | 5.3000 | 5.7000 | 5.7000 | 3,020 |
| 12 Jan 2024 | 5.7000 | 5.7500 | 5.5600 | 5.7000 | 5.7000 | 1,290 |
| 11 Jan 2024 | 5.7300 | 5.8000 | 5.5100 | 5.7500 | 5.7500 | 2,910 |
| 10 Jan 2024 | 5.9300 | 6.0000 | 5.7300 | 5.8000 | 5.8000 | 1,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.