Dark

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR

At Close

May 15, 2025 3:56:30 PM EDT

2.85USD0.000%(0.00)2,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

2.58USD-9.474%(-0.27)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	2.6600	2.9600	2.6600	2.8500	+5.556%	14,083	0.000%
2025-05-14	2.7200	2.7209	2.7000	2.7000	-0.369%	2,500	+5.556%
2025-05-13	2.7782	2.7782	2.6600	2.7100	+6.693%	1,569	+5.166%
2025-05-12	2.5500	2.6500	2.5250	2.5400	-1.550%	10,535	+12.205%
2025-05-09	2.8411	2.8411	2.5800	2.5800	-7.857%	6,416	+10.465%
2025-05-08	2.9400	2.9400	2.7600	2.8000	0.000%	2,800	+1.786%
2025-05-07	2.8100	2.8450	2.8000	2.8000	-0.192%	1,118	+1.786%
2025-05-06	2.6400	2.9000	2.6400	2.8054	-3.262%	7,769	+1.590%
2025-05-05	2.8800	2.9000	2.6700	2.9000	+4.317%	11,737	-1.724%
2025-05-02	2.7300	2.8800	2.7300	2.7800	+0.361%	8,055	+2.518%
2025-05-01	2.6300	2.7789	2.5600	2.7700	+4.988%	11,041	+2.888%
2025-04-30	2.5200	2.7200	2.5200	2.6384	+3.467%	118,613	+8.020%
2025-04-29	2.3000	2.6300	2.2300	2.5500	+4.504%	50,013	+11.765%
2025-04-28	2.5900	2.5900	2.4001	2.4401	-2.920%	5,578	+16.798%
2025-04-25	2.6900	2.6900	2.5135	2.5135	+3.864%	1,219	+13.388%
2025-04-24	2.5000	2.5400	2.2229	2.4200	0.000%	10,513	+17.769%
2025-04-23	2.2050	2.5364	2.1850	2.4200	+12.558%	17,886	+17.769%
2025-04-22	2.0965	2.1900	2.0800	2.1500	+4.878%	9,086	+32.558%
2025-04-21	2.0800	2.1500	2.0500	2.0500	+2.244%	5,396	+39.024%
2025-04-17	1.9800	2.1500	1.9800	2.0050	+4.427%	16,620	+42.145%
2025-04-16	1.9300	2.0999	1.9100	1.9200	0.000%	19,367	+48.438%
2025-04-15	1.9400	1.9800	1.9000	1.9200	-4.000%	7,744	+48.438%
2025-04-14	1.9800	2.0250	1.9300	2.0000	+2.041%	19,097	+42.500%
2025-04-11	2.3900	2.3900	1.9300	1.9600	-10.929%	53,579	+45.408%
2025-04-10	2.3500	2.9100	2.1701	2.2005	-2.200%	74,223	+29.516%
2025-04-09	2.5200	2.7405	2.1300	2.2500	-7.216%	18,159	+26.667%
2025-04-08	2.6300	2.8300	2.4100	2.4250	-8.835%	53,792	+17.526%
2025-04-07	2.4100	2.6600	2.4100	2.6600	+5.138%	8,466	+7.143%
2025-04-04	2.5600	2.9900	2.4800	2.5300	-6.642%	21,125	+12.648%
2025-04-03	2.7569	2.8500	2.7000	2.7100	-4.912%	6,554	+5.166%
2025-04-02	2.8100	2.8500	2.7018	2.8500	+1.423%	2,106	0.000%
2025-04-01	2.7000	2.8550	2.6700	2.8100	+4.310%	3,702	+1.423%
2025-03-31	2.7500	2.7700	2.6416	2.6939	-3.789%	7,350	+5.795%
2025-03-28	2.8468	2.9488	2.8000	2.8000	-3.452%	4,726	+1.786%
2025-03-27	3.7500	3.9200	2.2500	2.9001	-14.828%	144,916	-1.728%
2025-03-26	3.4395	3.4423	3.3449	3.4050	+1.219%	3,835	-16.300%
2025-03-25	3.3330	3.4220	3.3330	3.3640	+0.719%	1,738	-15.279%
2025-03-24	3.3600	3.5400	3.3400	3.3400	-1.765%	1,375	-14.671%
2025-03-21	3.3200	3.5400	3.3200	3.4000	0.000%	5,393	-16.176%
2025-03-20	3.3500	3.5400	3.3221	3.4000	-1.306%	7,949	-16.176%
2025-03-19	3.3500	3.4450	3.3500	3.4450	+3.453%	620	-17.271%
2025-03-18	3.4250	3.4250	3.3300	3.3300	-0.745%	1,998	-14.414%
2025-03-17	3.3400	3.4733	3.3400	3.3550	+0.299%	876	-15.052%
2025-03-14	3.4000	3.4000	3.2700	3.3450	+0.450%	1,322	-14.798%
2025-03-13	3.4000	3.4000	3.2200	3.3300	-2.070%	1,660	-14.414%
2025-03-12	3.3850	3.4004	3.2939	3.4004	+3.042%	2,671	-16.186%
2025-03-11	3.2500	3.4000	3.2500	3.3000	+0.610%	3,060	-13.636%
2025-03-10	3.3600	3.4713	3.2800	3.2800	-5.459%	6,813	-13.110%
2025-03-07	3.4750	3.4750	3.4000	3.4694	+1.593%	857	-17.853%
2025-03-06	3.4741	3.4741	3.3800	3.4150	-1.443%	1,901	-16.545%
2025-03-05	3.5000	3.5400	3.4100	3.4650	+3.680%	21,617	-17.749%
2025-03-04	3.3012	3.3538	3.2400	3.3420	-0.239%	1,887	-14.722%
2025-03-03	3.4000	3.5338	3.3150	3.3500	-5.367%	5,838	-14.925%
2025-02-28	3.4140	3.5400	3.4000	3.5400	+0.096%	1,969	-19.492%
2025-02-27	3.5366	3.5366	3.5366	3.5366	+4.018%	220	-19.414%
2025-02-26	3.3200	3.5099	3.3200	3.4000	+1.796%	6,253	-16.176%
2025-02-25	3.4100	3.5000	3.3400	3.3400	-4.571%	12,525	-14.671%
2025-02-24	3.4500	3.5500	3.4500	3.5000	-0.568%	5,291	-18.571%
2025-02-21	3.5010	3.5500	3.3040	3.5200	+4.278%	5,848	-19.034%
2025-02-20	3.3100	3.3756	3.3000	3.3756	+0.464%	2,185	-15.571%
2025-02-19	3.3717	3.4046	3.3500	3.3600	+1.547%	2,073	-15.179%
2025-02-18	3.5800	3.5941	3.3088	3.3088	-0.934%	3,908	-13.866%
2025-02-14	3.3200	3.5972	3.2644	3.3400	+3.086%	5,296	-14.671%
2025-02-13	3.2600	3.4099	3.2200	3.2400	-0.613%	7,880	-12.037%
2025-02-12	3.5654	3.5654	3.2600	3.2600	-1.807%	4,012	-12.577%
2025-02-11	3.3000	3.5079	3.2000	3.3200	+0.603%	12,262	-14.157%
2025-02-10	3.7500	3.7500	3.1500	3.3001	-13.383%	38,522	-13.639%
2025-02-07	3.9486	3.9900	3.7300	3.8100	-2.930%	15,170	-25.197%
2025-02-06	3.5600	3.9900	3.5500	3.9250	+9.799%	286,042	-27.389%
2025-02-05	3.4900	3.5900	3.4600	3.5747	+2.280%	4,308	-20.273%
2025-02-04	3.5600	3.5600	3.4100	3.4950	-0.696%	3,265	-18.455%
2025-02-03	3.6700	3.6700	3.4874	3.5195	-1.928%	5,330	-19.023%
2025-01-31	3.6100	3.6100	3.5000	3.5887	+1.952%	1,488	-20.584%
2025-01-30	3.5000	3.5200	3.4700	3.5200	-0.413%	1,308	-19.034%
2025-01-29	3.4700	3.5346	3.4700	3.5346	-0.434%	1,260	-19.369%
2025-01-28	3.4800	3.5500	3.4800	3.5500	+0.709%	360	-19.718%
2025-01-27	3.4600	3.6831	3.4600	3.5250	+0.714%	3,063	-19.149%
2025-01-24	3.5400	3.5400	3.4600	3.5000	-1.186%	6,120	-18.571%
2025-01-23	3.5997	3.5997	3.5000	3.5420	-0.884%	6,080	-19.537%
2025-01-22	3.4500	3.7282	3.4500	3.5736	+0.382%	7,069	-20.248%
2025-01-21	3.4774	3.6800	3.4600	3.5600	+1.425%	19,484	-19.944%
2025-01-17	3.5900	3.6000	3.5000	3.5100	-1.543%	4,846	-18.803%
2025-01-16	3.4650	3.6000	3.4500	3.5650	+3.727%	5,437	-20.056%
2025-01-15	3.4400	3.4800	3.4200	3.4369	-0.131%	3,829	-17.076%
2025-01-14	3.5200	3.5250	3.4200	3.4414	+0.626%	3,304	-17.185%
2025-01-13	3.4600	3.6500	3.4046	3.4200	-3.116%	7,224	-16.667%
2025-01-10	3.8000	3.8000	3.5200	3.5300	+2.023%	4,480	-19.263%
2025-01-08	3.6000	3.6000	3.3700	3.4600	-5.205%	10,453	-17.630%
2025-01-07	3.8087	3.8195	3.6200	3.6500	-3.183%	12,123	-21.918%
2025-01-06	3.7000	3.9293	3.6300	3.7700	+4.722%	24,050	-24.403%
2025-01-03	3.4800	3.6000	3.3201	3.6000	+4.651%	10,437	-20.833%
2025-01-02	3.3800	3.5400	3.3200	3.4400	+2.840%	15,893	-17.151%
2024-12-31	3.2800	3.3450	3.2700	3.3450	-0.565%	11,201	-14.798%
2024-12-30	3.3000	3.3800	3.2700	3.3640	+0.719%	11,984	-15.279%
2024-12-27	3.4400	3.5000	3.3150	3.3400	-2.907%	10,299	-14.671%
2024-12-26	3.3000	3.5400	3.3000	3.4400	+2.687%	2,584	-17.151%
2024-12-24	3.3500	3.3500	3.3000	3.3500	0.000%	6,202	-14.925%
2024-12-23	3.3200	3.4502	3.3200	3.3500	-1.471%	2,065	-14.925%
2024-12-20	3.3500	3.4999	3.3500	3.4000	+0.890%	5,552	-16.176%
2024-12-19	3.3985	3.4180	3.3600	3.3700	-0.590%	5,871	-15.430%
2024-12-18	3.4500	3.5112	3.3507	3.3900	-2.726%	3,258	-15.929%
2024-12-17	3.4400	3.5399	3.3301	3.4850	+1.000%	4,440	-18.221%
2024-12-16	3.5500	3.5500	3.2000	3.4505	+0.892%	34,067	-17.403%
2024-12-13	3.3600	3.4337	3.3040	3.4200	+1.484%	4,816	-16.667%
2024-12-12	3.2600	3.4200	3.2600	3.3700	-1.462%	12,575	-15.430%
2024-12-11	3.4000	3.4300	3.3700	3.4200	-0.961%	6,654	-16.667%
2024-12-10	3.3200	3.4532	3.3200	3.4532	+2.762%	944	-17.468%
2024-12-09	3.3000	3.4014	3.3000	3.3604	+1.830%	6,421	-15.189%
2024-12-06	3.4500	3.4500	3.2378	3.3000	+1.227%	4,163	-13.636%
2024-12-05	3.4299	3.4299	3.2001	3.2600	+0.462%	5,488	-12.577%
2024-12-04	3.3663	3.3871	3.2200	3.2450	-0.460%	12,522	-12.173%
2024-12-03	3.5300	3.5300	3.2600	3.2600	-4.135%	3,930	-12.577%
2024-12-02	3.5721	3.5721	3.4006	3.4006	-1.145%	20,050	-16.191%
2024-11-29	3.4200	3.6000	3.3496	3.4400	-0.578%	10,254	-17.151%
2024-11-27	3.4750	3.7505	3.4106	3.4600	-0.575%	40,179	-17.630%
2024-11-26	3.5000	3.5236	3.4400	3.4800	-1.416%	4,277	-18.103%
2024-11-25	3.3300	3.5300	3.3300	3.5300	-0.282%	10,785	-19.263%
2024-11-22	3.2000	3.5500	3.1425	3.5400	+17.219%	40,768	-19.492%
2024-11-21	2.9400	3.1227	2.9400	3.0200	+3.072%	10,477	-5.629%
2024-11-20	2.7500	2.9500	2.7300	2.9300	+6.545%	15,179	-2.730%
2024-11-19	2.8100	2.8100	2.7000	2.7500	-2.135%	11,675	+3.636%
2024-11-18	2.9250	2.9250	2.7500	2.8100	-1.404%	8,764	+1.423%
2024-11-15	3.0000	3.5733	2.7700	2.8500	-4.362%	18,730	0.000%
2024-11-14	3.0200	3.0458	2.9650	2.9800	-2.614%	6,289	-4.362%
2024-11-13	3.0200	3.0600	2.9100	3.0600	+2.000%	7,834	-6.863%
2024-11-12	3.0200	3.2977	3.0000	3.0000	-3.537%	8,636	-5.000%
2024-11-11	3.3300	3.4071	3.0700	3.1100	-7.440%	15,683	-8.360%
2024-11-08	3.5100	3.5550	3.3300	3.3600	-4.000%	31,605	-15.179%
2024-11-07	3.5900	3.5900	3.5000	3.5000	0.000%	3,961	-18.571%
2024-11-06	3.6692	3.6692	3.4600	3.5000	-1.685%	9,436	-18.571%
2024-11-05	3.6950	3.6950	3.5600	3.5600	-2.466%	4,908	-19.944%
2024-11-04	3.5600	3.6808	3.5600	3.6500	+2.528%	10,616	-21.918%
2024-11-01	3.5600	3.6099	3.5600	3.5600	0.000%	9,600	-19.944%
2024-10-31	3.5600	3.7200	3.5400	3.5600	0.000%	5,344	-19.944%
2024-10-30	3.5200	3.6050	3.5100	3.5600	-0.559%	5,828	-19.944%
2024-10-29	3.4501	3.5800	3.4500	3.5800	+3.170%	3,423	-20.391%
2024-10-28	3.5400	3.5745	3.4600	3.4700	+0.580%	13,666	-17.867%
2024-10-25	3.4900	3.6200	3.3900	3.4500	-0.862%	4,769	-17.391%
2024-10-24	3.6500	3.6500	3.3501	3.4800	-9.375%	12,825	-18.103%
2024-10-23	3.6000	3.8400	3.4100	3.8400	+6.077%	16,870	-25.781%
2024-10-22	4.0298	4.0298	3.5400	3.6200	-5.974%	43,187	-21.271%
2024-10-21	3.7800	4.1060	3.7000	3.8500	+3.774%	24,002	-25.974%
2024-10-18	3.7999	3.8000	3.7100	3.7100	+2.204%	7,790	-23.181%
2024-10-17	3.7143	3.9600	3.6200	3.6300	+0.276%	9,841	-21.488%
2024-10-16	3.7600	3.8650	3.6200	3.6200	-3.467%	6,761	-21.271%
2024-10-15	3.7800	3.9428	3.5200	3.7500	+1.351%	15,390	-24.000%
2024-10-14	3.8000	3.9000	3.7000	3.7000	-2.632%	5,783	-22.973%
2024-10-11	3.9600	3.9600	3.8000	3.8000	+1.877%	1,877	-25.000%
2024-10-10	3.6686	3.9400	3.6400	3.7300	+0.269%	18,196	-23.592%
2024-10-09	3.7004	3.8400	3.6601	3.7200	-1.064%	4,419	-23.387%
2024-10-08	3.7000	3.8450	3.7000	3.7600	+2.592%	7,202	-24.202%
2024-10-07	3.7130	3.7300	3.5032	3.6650	+0.687%	4,325	-22.237%
2024-10-04	3.6500	3.8923	3.6400	3.6400	-1.887%	15,988	-21.703%
2024-10-03	3.7374	3.9499	3.7000	3.7100	-1.330%	27,036	-23.181%
2024-10-02	3.5500	3.7700	3.3301	3.7600	+7.736%	28,738	-24.202%
2024-10-01	3.5600	3.5600	3.3100	3.4900	+1.159%	45,170	-18.338%
2024-09-30	3.6400	3.8200	3.3400	3.4500	-5.220%	131,444	-17.391%
2024-09-27	3.8100	4.0100	3.5000	3.6400	-12.077%	144,750	-21.703%
2024-09-26	3.4600	4.1400	3.4600	4.1400	+19.308%	74,598	-31.159%
2024-09-25	3.7000	3.8000	3.4600	3.4700	-3.611%	22,087	-17.867%
2024-09-24	3.4800	3.7382	3.4800	3.6000	+5.572%	23,065	-20.833%
2024-09-23	3.4500	3.6000	3.4000	3.4100	-4.213%	17,371	-16.422%
2024-09-20	3.4750	3.6700	3.3000	3.5600	-1.385%	34,565	-19.944%
2024-09-19	3.9500	4.3100	3.5100	3.6100	-20.309%	92,988	-21.053%
2024-09-18	3.4200	4.7600	3.4000	4.5300	+33.235%	496,666	-37.086%
2024-09-17	3.4500	3.4500	3.3300	3.4000	+1.190%	13,346	-16.176%
2024-09-16	3.3300	3.5187	3.3300	3.3600	-2.209%	8,421	-15.179%
2024-09-13	3.3398	3.4800	3.3300	3.4359	+2.259%	6,047	-17.052%
2024-09-12	3.4600	3.4900	3.3200	3.3600	-1.466%	4,279	-15.179%
2024-09-11	3.4079	3.4986	3.3600	3.4100	-2.571%	3,702	-16.422%
2024-09-10	3.4000	3.5000	3.3500	3.5000	+5.105%	7,192	-18.571%
2024-09-09	3.5228	3.6300	3.3200	3.3300	-7.459%	13,439	-14.414%
2024-09-06	3.5500	3.7500	3.5400	3.5984	+1.329%	5,287	-20.798%
2024-09-05	3.5200	3.5850	3.5200	3.5512	-0.527%	1,609	-19.745%
2024-09-04	3.7665	3.7665	3.5700	3.5700	-7.222%	7,032	-20.168%
2024-09-03	3.6800	3.9492	3.6400	3.8479	+3.161%	6,368	-25.934%
2024-08-30	3.8300	3.8950	3.7200	3.7300	-4.847%	9,489	-23.592%
2024-08-29	4.0000	4.2000	3.8200	3.9200	+1.031%	15,350	-27.296%
2024-08-28	3.9400	4.2200	3.8800	3.8800	-4.198%	28,290	-26.546%
2024-08-27	4.2199	4.2199	4.0000	4.0500	-2.878%	5,467	-29.630%
2024-08-26	3.9800	4.2150	3.9600	4.1700	+2.963%	15,101	-31.655%
2024-08-23	4.0000	4.3700	3.9609	4.0500	+0.998%	9,406	-29.630%
2024-08-22	4.0605	4.2500	4.0000	4.0100	-8.146%	14,597	-28.928%
2024-08-21	4.0800	4.4390	4.0400	4.3656	+4.691%	41,284	-34.717%
2024-08-20	4.1200	4.4377	4.0000	4.1700	+3.731%	29,132	-31.655%
2024-08-19	4.1200	4.1200	3.8700	4.0200	+3.608%	25,264	-29.104%
2024-08-16	3.6900	4.1499	3.6900	3.8800	+2.918%	22,211	-26.546%
2024-08-15	3.6600	3.8000	3.6200	3.7700	+1.892%	29,499	-24.403%
2024-08-14	3.7100	3.7100	3.5400	3.7000	-1.596%	5,664	-22.973%
2024-08-13	3.5500	3.7682	3.5500	3.7600	0.000%	4,707	-24.202%
2024-08-12	3.5200	3.9800	3.5200	3.7600	+4.300%	12,057	-24.202%
2024-08-09	3.5500	3.6990	3.5500	3.6050	-1.503%	4,054	-20.943%
2024-08-08	3.5300	3.6600	3.5300	3.6600	+2.235%	14,007	-22.131%
2024-08-07	3.5100	3.8277	3.5100	3.5800	+0.280%	13,320	-20.391%
2024-08-06	3.8900	4.1400	3.4200	3.5700	-1.061%	51,364	-20.168%
2024-08-05	3.5000	3.7178	3.1100	3.6083	-6.762%	45,626	-21.015%
2024-08-02	4.1100	4.2300	3.8000	3.8700	-6.971%	27,072	-26.357%
2024-08-01	4.6500	4.6500	4.0400	4.1600	-10.730%	128,700	-31.490%
2024-07-31	4.3000	4.7000	4.2150	4.6600	+8.458%	107,594	-38.841%
2024-07-30	4.3000	4.3500	4.2010	4.2966	-0.542%	12,407	-33.668%
2024-07-29	4.2200	4.3200	4.0300	4.3200	-0.917%	7,845	-34.028%
2024-07-26	3.7200	4.7100	3.6701	4.3600	+15.650%	193,624	-34.633%
2024-07-25	4.1900	4.1900	3.4300	3.7700	-11.916%	82,089	-24.403%
2024-07-24	4.1801	4.5092	4.1801	4.2800	-2.506%	48,798	-33.411%
2024-07-23	4.3900	4.5690	4.1000	4.3900	+1.856%	50,149	-35.080%
2024-07-22	4.1300	4.7300	4.1000	4.3100	-1.822%	110,535	-33.875%
2024-07-19	4.3700	4.5300	4.1816	4.3900	-2.444%	65,343	-35.080%
2024-07-18	4.1900	5.0000	4.1900	4.5000	+2.273%	157,963	-36.667%
2024-07-17	5.3000	5.3000	4.2810	4.4000	-17.137%	231,430	-35.227%
2024-07-16	5.3100	5.8000	4.8000	5.3100	-9.847%	676,792	-46.328%
2024-07-15	6.6400	8.9200	5.2100	5.8900	+45.074%	29,492,545	-51.613%
2024-07-12	3.5900	4.1500	3.4158	4.0600	+18.023%	457,673	-29.803%
2024-07-11	3.1500	3.6399	3.1500	3.4400	+8.861%	109,901	-17.151%
2024-07-10	2.8900	3.1700	2.8900	3.1600	+8.219%	27,502	-9.810%
2024-07-09	2.9350	3.0000	2.8200	2.9200	-3.016%	12,587	-2.397%
2024-07-08	3.1266	3.2000	2.8000	3.0108	-1.928%	67,513	-5.341%
2024-07-05	3.1060	3.3580	2.7500	3.0700	-1.760%	44,103	-7.166%
2024-07-03	3.1100	3.1600	2.9600	3.1250	+4.866%	35,214	-8.800%
2024-07-02	2.8500	3.0942	2.8500	2.9800	+1.361%	32,870	-4.362%
2024-07-01	2.7900	3.2600	2.7500	2.9400	+5.755%	100,949	-3.061%
2024-06-28	2.8900	3.0381	2.6500	2.7800	-2.797%	49,105	+2.518%
2024-06-27	3.0200	3.0400	2.7950	2.8600	-10.625%	36,904	-0.350%
2024-06-26	3.2800	3.3250	3.0600	3.2000	+3.560%	38,641	-10.938%
2024-06-25	3.3000	3.4000	2.7200	3.0900	-8.036%	158,023	-7.767%
2024-06-24	3.7400	3.7500	3.2600	3.3600	-6.667%	75,702	-15.179%
2024-06-21	3.7500	3.9999	3.5201	3.6000	-8.163%	48,527	-20.833%
2024-06-20	4.1700	4.3900	3.7600	3.9200	-9.469%	127,789	-27.296%
2024-06-18	5.1500	5.3484	3.7200	4.3300	-22.679%	671,862	-34.180%
2024-06-17	6.1000	6.9700	5.1100	5.6000	+60.458%	30,155,550	-49.107%
2024-06-14	2.9000	4.3300	2.6700	3.4900	+23.759%	1,421,137	-18.338%
2024-06-13	2.7300	3.5800	2.7000	2.8200	+4.833%	198,283	+1.064%
2024-06-12	2.7000	2.7600	2.5900	2.6900	-2.536%	19,387	+5.948%
2024-06-11	2.8000	3.0600	2.6000	2.7600	-3.625%	23,917	+3.261%
2024-06-10	2.6500	2.9500	2.2300	2.8638	-3.576%	92,947	-0.482%
2024-06-07	3.2300	3.3900	2.5600	2.9700	-28.415%	717,993	-4.040%
2024-06-06	3.5900	4.2500	3.4900	4.1489	+14.610%	39,281	-31.307%
2024-06-05	3.4600	3.7500	3.4600	3.6200	+4.928%	3,901	-21.271%
2024-06-04	3.5700	3.5700	3.4500	3.4500	-2.817%	8,359	-17.391%
2024-06-03	3.5400	3.6500	3.5300	3.5500	-5.331%	4,766	-19.718%
2024-05-31	3.6799	3.7499	3.6700	3.7499	+4.164%	2,434	-23.998%
2024-05-30	3.6400	3.7684	3.5301	3.6000	-7.214%	8,848	-20.833%
2024-05-29	3.9000	3.9000	3.5602	3.8799	+3.464%	2,706	-26.544%
2024-05-28	3.9700	3.9700	3.5691	3.7500	-9.420%	11,124	-24.000%
2024-05-24	4.0300	4.4000	3.7000	4.1400	+12.460%	85,595	-31.159%
2024-05-23	3.7700	3.7899	3.4600	3.6813	+7.015%	12,045	-22.582%
2024-05-22	3.6000	3.7499	3.2400	3.4400	-9.235%	5,439	-17.151%
2024-05-21	4.1600	4.4500	3.1950	3.7900	-5.510%	41,904	-24.802%
2024-05-20	4.5970	4.6490	3.9000	4.0110	-10.867%	8,806	-28.945%
2024-05-17	4.4610	4.6900	4.3200	4.5000	0.000%	1,966	-36.667%
2024-05-16	4.3900	4.5000	4.3700	4.5000	+2.273%	1,169	-36.667%
2024-05-15	4.5000	4.5000	4.4000	4.4000	0.000%	789	-35.227%
2024-05-14	4.5000	4.5010	4.3030	4.4000	-3.297%	2,399	-35.227%
2024-05-13	4.5000	4.6990	4.3110	4.5500	-3.191%	1,231	-37.363%
2024-05-10	4.7000	4.7000	4.4110	4.7000	+9.023%	1,448	-39.362%
2024-05-09	4.5000	4.5000	4.3110	4.3110	-4.179%	632	-33.890%
2024-05-08	4.5000	4.5000	4.3330	4.4990	+2.343%	286	-36.653%
2024-05-07	4.7000	4.7000	4.3960	4.3960	-2.094%	534	-35.168%
2024-05-06	4.7000	4.7380	4.4380	4.4900	-3.669%	2,451	-36.526%
2024-05-03	4.7500	4.7500	4.4000	4.6610	+1.205%	382	-38.854%
2024-05-02	4.4590	4.7500	4.4000	4.6055	+4.766%	1,109	-38.117%
2024-05-01	4.6000	4.6000	4.3960	4.3960	-3.406%	1,032	-35.168%
2024-04-30	4.5000	4.7400	4.4820	4.5510	+2.616%	200	-37.376%
2024-04-29	4.5000	4.6990	4.3180	4.4350	-3.130%	2,585	-35.738%
2024-04-26	4.8300	4.8300	4.5000	4.5783	+1.740%	446	-37.750%
2024-04-25	4.7250	4.8290	4.5000	4.5000	-4.742%	684	-36.667%
2024-04-24	4.8280	4.8280	4.5000	4.7240	-2.154%	1,920	-39.670%
2024-04-23	4.6000	4.8285	4.4240	4.8280	+5.185%	870	-40.969%
2024-04-22	4.6600	4.7000	4.3950	4.5900	-1.502%	1,007	-37.908%
2024-04-19	4.4000	4.6600	4.4000	4.6600	+2.193%	1,479	-38.841%
2024-04-18	4.3280	4.7000	4.3280	4.5600	+1.808%	539	-37.500%
2024-04-17	4.5800	4.7900	4.3500	4.4790	-6.610%	1,777	-36.370%
2024-04-16	4.5010	4.8300	4.3110	4.7960	+6.294%	3,571	-40.575%
2024-04-15	4.8000	4.9000	4.5120	4.5120	-6.000%	5,070	-36.835%
2024-04-12	4.6500	4.8000	4.6400	4.8000	0.000%	695	-40.625%
2024-04-11	4.9000	4.9000	4.6100	4.8000	-2.031%	2,223	-40.625%
2024-04-10	4.8500	5.0000	4.5000	4.8995	+1.523%	1,300	-41.831%
2024-04-09	4.9000	4.9040	4.6000	4.8260	-1.510%	2,541	-40.945%
2024-04-08	4.9500	5.2000	4.7490	4.9000	+4.255%	7,036	-41.837%
2024-04-05	4.7050	4.8000	4.5030	4.7000	-0.021%	3,632	-39.362%
2024-04-04	4.9100	4.9100	4.6000	4.7010	-6.448%	7,565	-39.375%
2024-04-03	4.8020	5.1960	4.8000	5.0250	+4.059%	2,152	-43.284%
2024-04-02	4.8650	5.2000	4.8020	4.8290	-6.324%	1,972	-40.982%
2024-04-01	5.2230	5.2230	5.0000	5.1550	-0.674%	3,183	-44.714%
2024-03-28	5.0000	5.2000	5.0000	5.1900	+3.800%	4,615	-45.087%
2024-03-27	5.0000	5.1000	4.8020	5.0000	+1.215%	3,857	-43.000%
2024-03-26	5.1000	5.1000	4.9400	4.9400	-3.137%	583	-42.308%
2024-03-25	4.9200	5.2000	4.9200	5.1000	-1.201%	639	-44.118%
2024-03-22	4.8500	5.1620	4.8450	5.1620	-0.731%	1,388	-44.789%
2024-03-21	5.0400	5.2000	4.8000	5.2000	+1.961%	1,017	-45.192%
2024-03-20	5.1000	5.1000	5.0535	5.1000	0.000%	567	-44.118%
2024-03-19	5.0000	5.1000	4.9000	5.1000	+2.000%	1,410	-44.118%
2024-03-18	5.0000	5.2500	4.8000	5.0000	+0.503%	4,163	-43.000%
2024-03-15	4.9000	5.0000	4.8000	4.9750	-0.500%	1,024	-42.714%
2024-03-14	5.0000	5.0000	4.8304	5.0000	-0.299%	940	-43.000%
2024-03-13	4.9010	5.1990	4.9000	5.0150	-3.743%	2,305	-43.170%
2024-03-12	5.3000	5.4000	4.9000	5.2100	+0.192%	8,386	-45.298%
2024-03-11	5.3000	5.4000	5.0600	5.2000	-0.782%	5,456	-45.192%
2024-03-08	5.0000	5.5850	4.9000	5.2410	+4.820%	12,491	-45.621%
2024-03-07	4.8250	5.3960	4.7510	5.0000	+4.167%	14,446	-43.000%
2024-03-06	4.7500	5.0900	4.7500	4.8000	-1.498%	4,905	-40.625%
2024-03-05	4.9650	5.0000	4.7400	4.8730	-1.853%	1,688	-41.514%
2024-03-04	5.2000	5.3000	4.7280	4.9650	-4.335%	3,730	-42.598%
2024-03-01	4.9322	5.4000	4.9090	5.1900	+5.724%	4,845	-45.087%
2024-02-29	4.8000	5.0000	4.7730	4.9090	+3.347%	2,829	-41.943%
2024-02-28	5.0000	5.2000	4.7220	4.7500	-5.754%	7,104	-40.000%
2024-02-27	5.0000	5.0400	4.8080	5.0400	+4.629%	1,704	-43.452%
2024-02-26	4.8080	5.0000	4.8080	4.8170	-1.694%	632	-40.835%
2024-02-23	5.1450	5.1450	4.8700	4.9000	-2.000%	932	-41.837%
2024-02-22	4.9010	5.2000	4.9010	5.0000	+3.734%	1,350	-43.000%
2024-02-21	4.9990	5.2000	4.8080	4.8200	-3.907%	1,008	-40.871%
2024-02-20	4.9080	5.3000	4.8700	5.0160	+4.435%	2,504	-43.182%
2024-02-16	5.2000	5.6000	4.8030	4.8030	-5.824%	2,015	-40.662%
2024-02-15	4.8000	5.6990	4.8000	5.1000	+6.250%	3,166	-44.118%
2024-02-14	4.9500	5.0810	4.8000	4.8000	-0.662%	490	-40.625%
2024-02-13	4.6000	5.0090	4.6000	4.8320	-2.067%	319	-41.018%
2024-02-12	5.0000	5.0000	4.6000	4.9340	+2.365%	2,258	-42.238%
2024-02-09	4.9100	5.0000	4.6310	4.8200	-3.600%	1,443	-40.871%
2024-02-08	4.8050	5.1000	4.6060	5.0000	+6.383%	1,748	-43.000%
2024-02-07	5.1000	5.1890	4.6060	4.7000	-2.287%	1,094	-39.362%
2024-02-06	4.9990	5.2000	4.8100	4.8100	+2.340%	1,255	-40.748%
2024-02-05	5.3350	5.3350	4.7000	4.7000	-1.053%	1,650	-39.362%
2024-02-02	5.2410	5.4140	4.7100	4.7500	+0.849%	1,110	-40.000%
2024-02-01	4.8000	5.0000	4.6060	4.7100	+0.106%	694	-39.490%
2024-01-31	4.8010	4.9000	4.7020	4.7050	-1.775%	761	-39.426%
2024-01-30	4.9600	5.5000	4.7000	4.7900	-2.245%	1,118	-40.501%
2024-01-29	5.2000	5.2810	4.9000	4.9000	-5.769%	1,308	-41.837%
2024-01-26	5.4900	5.5000	5.0000	5.2000	0.000%	3,015	-45.192%
2024-01-25	4.9430	5.3000	4.9000	5.2000	-3.686%	3,099	-45.192%
2024-01-24	5.4000	5.4900	4.9000	5.3990	-0.019%	1,529	-47.212%
2024-01-23	5.4500	5.4500	4.8750	5.4000	-3.571%	8,369	-47.222%
2024-01-22	5.5000	5.6800	5.1110	5.6000	+1.818%	1,264	-49.107%
2024-01-19	5.3010	5.7500	5.3010	5.5000	+3.774%	1,629	-48.182%
2024-01-18	5.1800	5.7000	5.1800	5.3000	-0.460%	1,257	-46.226%
2024-01-17	5.7000	5.7000	5.1110	5.3245	-6.588%	2,338	-46.474%
2024-01-16	5.5080	5.8000	5.3010	5.7000	-0.035%	3,025	-50.000%
2024-01-12	5.7000	5.7490	5.5580	5.7020	-0.835%	1,288	-50.018%
2024-01-11	5.7250	5.8000	5.5090	5.7500	-0.862%	2,908	-50.435%
2024-01-10	5.9299	5.9990	5.7270	5.8000	-2.480%	1,228	-50.862%
2024-01-09	5.8000	6.1000	5.7810	5.9475	+0.805%	1,133	-52.081%
2024-01-08	6.0000	6.1000	5.8000	5.9000	+1.724%	4,129	-51.695%
2024-01-05	5.9400	6.1600	5.8000	5.8000	-5.844%	2,744	-50.862%
2024-01-04	6.3000	6.5000	5.8000	6.1600	+4.407%	3,039	-53.734%
2024-01-03	6.1000	6.1000	5.8090	5.9000	-3.231%	1,858	-51.695%
2024-01-02	5.9000	6.1000	5.8010	6.0970	+2.402%	2,943	-53.256%
2023-12-29	5.8000	6.4800	5.8000	5.9540	-14.931%	21,164	-52.133%
2023-12-28	6.4000	7.0990	6.4000	6.9990	+1.435%	2,438	-59.280%
2023-12-27	6.7000	7.0000	6.7000	6.9000	+9.350%	1,910	-58.696%
2023-12-26	6.8300	7.0000	5.5090	6.3100	-7.627%	5,599	-54.834%
2023-12-22	6.5000	7.1000	6.5000	6.8310	-1.000%	458	-58.278%
2023-12-21	7.0000	7.2000	6.5000	6.9000	-1.429%	1,029	-58.696%
2023-12-20	6.9000	7.0000	6.5000	7.0000	0.000%	1,454	-59.286%
2023-12-19	7.2000	7.3000	6.7990	7.0000	0.000%	2,334	-59.286%
2023-12-18	6.1100	7.4980	6.1100	7.0000	-4.515%	1,631	-59.286%
2023-12-15	7.3500	7.5000	7.1000	7.3310	-3.539%	335	-61.124%
2023-12-14	6.7000	7.6000	6.7000	7.6000	+5.556%	10,281	-62.500%
2023-12-13	5.8000	7.5000	5.8000	7.2000	+9.091%	3,055	-60.417%
2023-12-12	6.6000	6.7190	5.5000	6.6000	-5.714%	2,244	-56.818%
2023-12-11	7.1000	7.4990	6.5350	7.0000	0.000%	4,764	-59.286%
2023-12-08	7.3820	7.5000	7.0000	7.0000	-5.072%	1,463	-59.286%
2023-12-07	7.2000	7.4670	7.1000	7.3740	+2.302%	679	-61.351%
2023-12-06	7.0000	7.4930	7.0000	7.2081	-1.259%	942	-60.461%
2023-12-05	7.3820	7.4000	7.0010	7.3000	-1.124%	254	-60.959%
2023-12-04	7.5000	7.5000	7.2650	7.3830	+5.081%	1,220	-61.398%
2023-12-01	7.4000	7.5000	7.0260	7.0260	-2.281%	1,931	-59.436%
2023-11-30	6.7000	7.1900	6.0000	7.1900	+6.519%	1,117	-60.362%
2023-11-29	6.4668	6.9980	6.4000	6.7500	+7.143%	1,521	-57.778%
2023-11-28	5.9000	6.5990	5.8320	6.3000	0.000%	931	-54.762%
2023-11-27	6.0000	6.6000	6.0000	6.3000	+5.175%	3,528	-54.762%
2023-11-24	5.6000	6.0900	5.6000	5.9900	-1.642%	169	-52.421%
2023-11-22	5.0100	6.2000	5.0100	6.0900	+1.517%	1,230	-53.202%

.dark-mode .kMhbSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMhbSL{ color: #333333; background-color: white; border: 2px solid #333333; }SCNIScinai Immunotherapeutics Ltd.stock NASDAQ ADR

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR