Dark

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR

At Close

Jun 9, 2026 3:59:30 PM EDT

0.3549USD-12.942%(-0.0528)276,487

0.3000Bid 0.4100Ask 0.1100Spread

Pre-market

Jun 9, 2026 8:12:30 AM EDT

0.4000USD-1.865%(-0.0076)1,000

After-hours

Jun 9, 2026 4:59:30 PM EDT

0.2990USD-15.739%(-0.0559)31,981

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	0.350000	0.354850	0.350000	0.354850	-12.942%	276,487	0.000%
2026-06-08	0.413700	0.436300	0.395000	0.407600	-1.140%	185,580	-12.942%
2026-06-05	0.395500	0.419900	0.366500	0.412300	-6.082%	1,266,236	-13.934%
2026-06-04	0.453000	0.460600	0.420000	0.439000	-3.091%	186,386	-19.169%
2026-06-03	0.475000	0.475000	0.430000	0.453000	-5.428%	186,307	-21.667%
2026-06-02	0.481500	0.498900	0.464000	0.479000	-4.200%	127,298	-25.919%
2026-06-01	0.462000	0.500000	0.421600	0.500000	+11.111%	357,426	-29.030%
2026-05-29	0.451000	0.489200	0.450000	0.450000	+0.134%	473,501	-21.144%
2026-05-28	0.436000	0.450000	0.407100	0.449400	+0.335%	131,595	-21.039%
2026-05-27	0.474500	0.484100	0.432000	0.447900	-7.267%	241,527	-20.775%
2026-05-26	0.484900	0.500000	0.470000	0.483000	+4.727%	120,201	-26.532%
2026-05-22	0.500000	0.507500	0.460000	0.461200	-7.128%	154,895	-23.059%
2026-05-21	0.443100	0.514700	0.443100	0.496600	+4.000%	108,276	-28.544%
2026-05-20	0.506200	0.525000	0.440000	0.477500	-6.022%	888,238	-25.686%
2026-05-19	0.562300	0.562300	0.500050	0.508100	-9.268%	170,652	-30.161%
2026-05-18	0.563000	0.579800	0.522200	0.560000	+4.439%	234,604	-36.634%
2026-05-15	0.510000	0.570000	0.504000	0.536200	+0.243%	154,192	-33.821%
2026-05-14	0.527400	0.559000	0.510000	0.534900	+5.711%	204,866	-33.660%
2026-05-13	0.530500	0.533000	0.498200	0.506000	-5.066%	133,768	-29.872%
2026-05-12	0.516600	0.570000	0.512600	0.533000	+4.020%	78,754	-33.424%
2026-05-11	0.564300	0.600000	0.510000	0.512400	-9.757%	163,896	-30.747%
2026-05-08	0.555280	0.607400	0.513000	0.567800	+4.490%	201,564	-37.504%
2026-05-07	0.561000	0.610500	0.543400	0.543400	-4.717%	138,161	-34.698%
2026-05-06	0.650000	0.650000	0.570000	0.570300	-8.796%	173,716	-37.778%
2026-05-05	0.667000	0.667000	0.622201	0.625300	-3.039%	114,558	-43.251%
2026-05-04	0.659800	0.700000	0.624000	0.644900	-9.169%	258,746	-44.976%
2026-05-01	0.689200	0.740000	0.677300	0.710000	-4.054%	129,026	-50.021%
2026-04-30	0.698900	0.760000	0.685610	0.740000	+3.670%	338,996	-52.047%
2026-04-29	0.559100	0.725200	0.513350	0.713800	+22.226%	620,398	-50.287%
2026-04-28	0.541000	0.600000	0.539700	0.584000	-2.683%	607,474	-39.238%
2026-04-27	0.676000	0.676000	0.550000	0.600100	-18.575%	2,070,973	-40.868%
2026-04-24	0.796200	1.050000	0.656700	0.737000	+61.623%	200,789,630	-51.852%
2026-04-23	0.538500	0.538500	0.454850	0.456000	-16.022%	54,749	-22.182%
2026-04-22	0.562000	0.663100	0.516200	0.543000	-3.381%	161,542	-34.650%
2026-04-21	0.574000	0.577800	0.550200	0.562000	+2.145%	13,851	-36.859%
2026-04-20	0.560000	0.572900	0.550000	0.550200	-0.865%	18,852	-35.505%
2026-04-17	0.600000	0.629800	0.540600	0.555000	-7.500%	70,262	-36.063%
2026-04-16	0.580401	0.603466	0.580401	0.600000	-0.349%	4,895	-40.858%
2026-04-15	0.570100	0.610000	0.570100	0.602100	+1.809%	10,269	-41.065%
2026-04-14	0.580000	0.597100	0.570000	0.591400	-0.101%	8,056	-39.998%
2026-04-13	0.580000	0.610000	0.580000	0.592000	+1.946%	19,078	-40.059%
2026-04-10	0.600000	0.613206	0.568000	0.580700	-1.643%	28,673	-38.893%
2026-04-09	0.590000	0.617451	0.580200	0.590400	+1.793%	23,319	-39.897%
2026-04-08	0.594300	0.603300	0.580000	0.580000	+1.665%	24,332	-38.819%
2026-04-07	0.590000	0.609200	0.570500	0.570500	-6.475%	49,242	-37.800%
2026-04-06	0.601400	0.638900	0.590100	0.610000	+1.667%	73,791	-41.828%
2026-04-02	0.620000	0.620000	0.571300	0.600000	-6.118%	37,231	-40.858%
2026-04-01	0.609000	0.710000	0.580100	0.639100	+12.123%	677,497	-44.477%
2026-03-31	0.550100	0.570000	0.550100	0.570000	+2.703%	3,107	-37.746%
2026-03-30	0.600000	0.600000	0.550100	0.555000	-7.654%	40,383	-36.063%
2026-03-27	0.639300	0.660100	0.601000	0.601000	0.000%	14,755	-40.957%
2026-03-26	0.677000	0.703999	0.550000	0.601000	-10.299%	34,773	-40.957%
2026-03-25	0.682800	0.699900	0.670000	0.670000	-0.534%	12,493	-47.037%
2026-03-24	0.671600	0.676750	0.671600	0.673600	-0.956%	4,257	-47.320%
2026-03-23	0.698000	0.715000	0.680000	0.680100	-3.886%	24,169	-47.824%
2026-03-20	0.740000	0.740000	0.691000	0.707600	+0.369%	8,123	-49.852%
2026-03-19	0.690000	0.715600	0.690000	0.705000	-0.704%	9,559	-49.667%
2026-03-18	0.740000	0.760000	0.690000	0.710000	+0.709%	16,452	-50.021%
2026-03-17	0.700000	0.728500	0.690000	0.705000	+0.714%	7,537	-49.667%
2026-03-16	0.711000	0.757000	0.680000	0.700000	-1.464%	9,645	-49.307%
2026-03-13	0.730100	0.760501	0.700000	0.710400	-2.685%	13,558	-50.049%
2026-03-12	0.770000	0.770000	0.710000	0.730000	-2.667%	17,974	-51.390%
2026-03-11	0.762500	0.776799	0.730500	0.750000	+0.214%	24,047	-52.687%
2026-03-10	0.700201	0.765901	0.700201	0.748400	+1.026%	5,413	-52.586%
2026-03-09	0.750000	0.819699	0.701000	0.740800	-5.026%	25,078	-52.099%
2026-03-06	0.856200	1.050000	0.730000	0.780000	-4.059%	566,593	-54.506%
2026-03-05	0.799900	0.860000	0.799900	0.813000	-4.071%	22,041	-56.353%
2026-03-04	0.799800	0.899900	0.799800	0.847500	+5.938%	52,181	-58.130%
2026-03-03	0.798000	0.827501	0.790000	0.800000	-5.893%	46,126	-55.644%
2026-03-02	0.862291	0.909500	0.840001	0.850100	-4.333%	33,348	-58.258%
2026-02-27	0.870000	0.900000	0.840101	0.888600	+2.138%	15,304	-60.066%
2026-02-26	0.900000	0.900000	0.843657	0.870000	-4.396%	7,166	-59.213%
2026-02-25	0.840000	0.917600	0.840000	0.910000	+5.937%	64,752	-61.005%
2026-02-24	0.730000	0.919700	0.730000	0.859000	+17.671%	50,072	-58.690%
2026-02-23	0.740000	0.759300	0.680700	0.729999	+1.389%	32,883	-51.390%
2026-02-20	0.796249	0.796249	0.720000	0.720000	-5.263%	24,169	-50.715%
2026-02-19	0.756200	0.799900	0.751300	0.760000	-3.529%	8,264	-53.309%
2026-02-18	0.765701	0.795712	0.765700	0.787800	+2.886%	5,970	-54.957%
2026-02-17	0.789000	0.790000	0.751300	0.765700	+2.861%	11,817	-53.657%
2026-02-13	0.740000	0.750000	0.710000	0.744400	-0.747%	13,596	-52.331%
2026-02-12	0.800000	0.810000	0.750000	0.750000	-6.250%	9,973	-52.687%
2026-02-11	0.820000	0.830000	0.800000	0.800000	+0.100%	10,209	-55.644%
2026-02-10	0.790000	0.860000	0.790000	0.799200	+1.165%	14,890	-55.599%
2026-02-09	0.855000	0.855000	0.750800	0.790000	-5.014%	54,390	-55.082%
2026-02-06	0.839900	0.860000	0.820100	0.831700	-2.015%	18,414	-57.334%
2026-02-05	0.877400	0.889500	0.840100	0.848801	-6.930%	4,504	-58.194%
2026-02-04	1.020000	1.020000	0.880800	0.912000	-9.703%	58,092	-61.091%
2026-02-03	0.970000	1.040000	0.960000	1.010000	+2.020%	40,118	-64.866%
2026-02-02	0.990000	0.999900	0.963000	0.990000	+1.020%	8,925	-64.157%
2026-01-30	0.950900	1.039900	0.950000	0.980000	+1.031%	27,907	-63.791%
2026-01-29	1.000000	1.000000	0.930000	0.970000	-5.825%	54,093	-63.418%
2026-01-28	1.090000	1.090000	0.971100	1.030000	-5.505%	85,161	-65.549%
2026-01-27	1.100000	1.120000	1.020000	1.090000	0.000%	60,656	-67.445%
2026-01-26	1.010000	1.100000	0.950600	1.090000	+9.055%	253,826	-67.445%
2026-01-23	0.811000	1.040000	0.799500	0.999500	+21.890%	335,305	-64.497%
2026-01-22	0.859600	0.859600	0.810000	0.820000	-3.290%	3,072	-56.726%
2026-01-21	0.830600	0.848800	0.830600	0.847900	-1.999%	8,529	-58.150%
2026-01-20	0.850000	0.900100	0.780000	0.865199	+0.023%	15,855	-58.986%
2026-01-16	0.954000	0.963000	0.865000	0.865000	-4.861%	27,810	-58.977%
2026-01-15	0.930000	0.940000	0.891000	0.909200	-5.232%	51,872	-60.971%
2026-01-14	0.887700	0.969000	0.874000	0.959400	+15.590%	91,095	-63.013%
2026-01-13	0.780000	0.844900	0.780000	0.830000	+6.588%	34,368	-57.247%
2026-01-12	0.815000	0.819000	0.762501	0.778700	+2.192%	5,256	-54.430%
2026-01-09	0.800800	0.810200	0.759100	0.762000	-5.377%	19,441	-53.432%
2026-01-08	0.800000	0.820000	0.800000	0.805300	+0.662%	7,672	-55.936%
2026-01-07	0.820000	0.846700	0.800000	0.800000	-3.218%	7,803	-55.644%
2026-01-06	0.760100	0.834200	0.760100	0.826600	+10.081%	4,772	-57.071%
2026-01-05	0.729800	0.800000	0.729800	0.750900	+2.934%	12,803	-52.743%
2026-01-02	0.712200	0.750000	0.712200	0.729500	+2.443%	11,458	-51.357%
2025-12-31	0.701000	0.820800	0.690600	0.712100	-0.670%	33,002	-50.169%
2025-12-30	0.630000	0.740000	0.630000	0.716900	+9.954%	100,231	-50.502%
2025-12-29	0.678400	0.680000	0.613000	0.652000	-7.321%	115,169	-45.575%
2025-12-26	0.783600	0.800000	0.700000	0.703500	-6.200%	57,599	-49.559%
2025-12-24	0.746600	0.799900	0.746600	0.750000	-1.575%	7,530	-52.687%
2025-12-23	0.777000	0.803500	0.762000	0.762000	-4.211%	10,677	-53.432%
2025-12-22	0.832000	0.849900	0.760200	0.795500	+0.696%	49,739	-55.393%
2025-12-19	0.740000	0.800000	0.740000	0.790000	+6.757%	50,454	-55.082%
2025-12-18	0.840000	0.876649	0.700000	0.740000	-12.941%	161,609	-52.047%
2025-12-17	0.875000	0.900000	0.830000	0.850000	+1.203%	35,662	-58.253%
2025-12-16	0.880000	0.880000	0.795446	0.839900	-4.784%	111,319	-57.751%
2025-12-15	1.120100	1.180000	0.882100	0.882100	-26.498%	139,592	-59.772%
2025-12-12	1.230000	1.256300	1.200000	1.200100	-2.431%	18,161	-70.432%
2025-12-11	1.220000	1.235000	1.210000	1.230000	0.000%	6,685	-71.150%
2025-12-10	1.266300	1.266300	1.210000	1.230000	-0.806%	26,677	-71.150%
2025-12-09	1.210000	1.300000	1.140000	1.240000	+4.202%	94,946	-71.383%
2025-12-08	1.220000	1.225000	1.160100	1.190000	-0.833%	24,455	-70.181%
2025-12-05	1.130000	1.200000	1.070000	1.200000	+12.150%	150,572	-70.429%
2025-12-04	1.100000	1.120000	1.060000	1.070000	-6.948%	49,262	-66.836%
2025-12-03	1.010000	1.150000	1.010000	1.149900	+11.641%	51,940	-69.141%
2025-12-02	1.010000	1.050000	0.988500	1.030000	+3.000%	47,587	-65.549%
2025-12-01	0.988800	1.090000	0.988800	1.000000	-2.913%	67,176	-64.515%
2025-11-28	0.970000	1.030000	0.920600	1.030000	+10.054%	52,886	-65.549%
2025-11-26	0.930000	1.040000	0.930000	0.935900	+1.343%	44,542	-62.085%
2025-11-25	0.890000	0.923500	0.881000	0.923500	+3.230%	8,743	-61.576%
2025-11-24	0.890000	0.949800	0.887400	0.894600	+2.828%	18,161	-60.334%
2025-11-21	0.910000	0.910000	0.860000	0.870000	-4.501%	31,640	-59.213%
2025-11-20	0.950900	0.990000	0.911000	0.911000	-7.915%	15,510	-61.048%
2025-11-19	0.972500	1.035600	0.953000	0.989300	+1.728%	15,796	-64.131%
2025-11-18	0.970000	0.980900	0.928000	0.972500	+1.091%	53,270	-63.512%
2025-11-17	1.000000	1.070000	0.900000	0.962000	-1.686%	32,345	-63.113%
2025-11-14	1.020000	1.030000	0.890000	0.978500	-2.150%	36,026	-63.735%
2025-11-13	1.085000	1.090000	0.980900	1.000000	-8.676%	42,905	-64.515%
2025-11-12	1.090000	1.130000	1.090000	1.095000	-0.455%	42,870	-67.594%
2025-11-11	1.030000	1.110000	1.030000	1.100000	+4.762%	18,530	-67.741%
2025-11-10	1.030000	1.090000	1.030000	1.050000	+2.941%	35,839	-66.205%
2025-11-07	1.075200	1.090000	1.000000	1.020000	-3.774%	39,490	-65.211%
2025-11-06	1.170000	1.170000	1.050000	1.060000	-8.621%	50,991	-66.524%
2025-11-05	1.140000	1.181000	1.140000	1.160000	+2.655%	27,226	-69.409%
2025-11-04	1.270000	1.295000	1.130000	1.130000	-11.024%	108,237	-68.597%
2025-11-03	1.370000	1.549900	1.180100	1.270000	-9.286%	143,658	-72.059%
2025-10-31	1.450000	1.480000	1.350000	1.400000	-4.110%	89,514	-74.654%
2025-10-30	1.430000	1.540000	1.425000	1.460000	+0.690%	87,330	-75.695%
2025-10-29	1.480000	1.483600	1.450000	1.450000	-3.333%	30,801	-75.528%
2025-10-28	1.467500	1.520000	1.426300	1.500000	+2.634%	117,669	-76.343%
2025-10-27	1.460000	1.500000	1.429900	1.461500	+0.103%	43,902	-75.720%
2025-10-24	1.420000	1.482700	1.390000	1.460000	+2.817%	57,384	-75.695%
2025-10-23	1.360000	1.465400	1.350000	1.420000	+2.158%	53,118	-75.011%
2025-10-22	1.460000	1.460000	1.380100	1.390000	-7.947%	58,669	-74.471%
2025-10-21	1.450000	1.525000	1.450000	1.510000	+2.721%	143,594	-76.500%
2025-10-20	1.400000	1.500000	1.390000	1.470000	+5.000%	69,931	-75.861%
2025-10-17	1.440000	1.479900	1.390000	1.400000	-4.110%	26,543	-74.654%
2025-10-16	1.380000	1.565000	1.370000	1.460000	+5.797%	354,694	-75.695%
2025-10-15	1.380000	1.400000	1.340000	1.380000	+0.730%	40,758	-74.286%
2025-10-14	1.360000	1.400000	1.330000	1.370000	+0.735%	48,702	-74.099%
2025-10-13	1.370000	1.376000	1.320000	1.360000	-0.730%	50,286	-73.908%
2025-10-10	1.460000	1.505000	1.325000	1.370000	-7.439%	142,090	-74.099%
2025-10-09	1.580000	1.580000	1.480100	1.480100	-9.196%	83,637	-76.025%
2025-10-08	1.470000	1.630000	1.420100	1.630000	+11.644%	157,936	-78.230%
2025-10-07	1.430000	1.540000	1.380000	1.460000	+7.749%	276,481	-75.695%
2025-10-06	1.400000	1.450000	1.340000	1.355000	+1.880%	94,604	-73.812%
2025-10-03	1.360000	1.380000	1.320000	1.330000	-2.206%	32,008	-73.320%
2025-10-02	1.390000	1.402900	1.340000	1.360000	-2.158%	32,072	-73.908%
2025-10-01	1.280000	1.439500	1.280000	1.390000	+9.881%	161,120	-74.471%
2025-09-30	1.220000	1.280000	1.210100	1.265000	+5.417%	51,508	-71.949%
2025-09-29	1.320000	1.320000	1.200000	1.200000	-9.091%	158,456	-70.429%
2025-09-26	1.340000	1.380000	1.320000	1.320000	-1.493%	41,274	-73.117%
2025-09-25	1.430000	1.430000	1.340000	1.340000	-5.634%	49,980	-73.519%
2025-09-24	1.350000	1.430000	1.350000	1.420000	+5.185%	56,553	-75.011%
2025-09-23	1.470000	1.470000	1.310000	1.350000	-6.897%	148,957	-73.715%
2025-09-22	1.450000	1.590000	1.450000	1.450000	-7.643%	189,146	-75.528%
2025-09-19	1.580000	1.580000	1.550000	1.570000	+0.641%	25,382	-77.398%
2025-09-18	1.590000	1.614800	1.560000	1.560000	-2.194%	85,358	-77.253%
2025-09-17	1.570000	1.640000	1.559900	1.595000	+1.592%	48,392	-77.752%
2025-09-16	1.600000	1.610000	1.560000	1.570000	-3.681%	70,926	-77.398%
2025-09-15	1.620000	1.640000	1.559800	1.630000	+4.487%	88,824	-78.230%
2025-09-12	1.580000	1.620000	1.530000	1.560000	-1.266%	73,315	-77.253%
2025-09-11	1.540000	1.580000	1.520000	1.580000	+2.597%	66,699	-77.541%
2025-09-10	1.480000	1.620000	1.480000	1.540000	+1.987%	206,048	-76.958%
2025-09-09	1.520000	1.550000	1.480600	1.510000	-0.658%	77,758	-76.500%
2025-09-08	1.510000	1.560000	1.470000	1.520000	+1.333%	99,821	-76.655%
2025-09-05	1.580000	1.580000	1.480600	1.500000	-3.846%	84,752	-76.343%
2025-09-04	1.560000	1.608200	1.520400	1.560000	-3.106%	58,335	-77.253%
2025-09-03	1.510000	1.680000	1.510000	1.610000	+4.545%	145,401	-77.960%
2025-09-02	1.520000	1.570000	1.470000	1.540000	+0.654%	120,126	-76.958%
2025-08-29	1.470000	1.575000	1.470000	1.530000	+4.795%	94,136	-76.807%
2025-08-28	1.480000	1.529300	1.460000	1.460000	-1.351%	62,165	-75.695%
2025-08-27	1.540000	1.545400	1.480000	1.480000	-3.896%	70,479	-76.024%
2025-08-26	1.550000	1.610000	1.500000	1.540000	0.000%	109,357	-76.958%
2025-08-25	1.600000	1.600000	1.500000	1.540000	-3.750%	146,746	-76.958%
2025-08-22	1.700000	1.720000	1.600000	1.600000	-7.514%	225,102	-77.822%
2025-08-21	1.710000	1.790000	1.580000	1.730000	+12.338%	552,224	-79.488%
2025-08-20	1.550000	1.610000	1.460000	1.540000	+0.654%	905,259	-76.958%
2025-08-19	1.600000	1.619200	1.520000	1.530000	-3.774%	125,944	-76.807%
2025-08-18	1.605600	1.649900	1.565000	1.590000	0.000%	84,913	-77.682%
2025-08-15	1.710000	1.765000	1.570050	1.590000	-12.637%	359,754	-77.682%
2025-08-14	1.960000	1.960000	1.730000	1.820000	+8.333%	1,538,081	-80.503%
2025-08-13	1.470000	1.970000	1.420000	1.680000	+17.483%	1,595,893	-78.878%
2025-08-12	1.450000	1.469900	1.424000	1.430000	-2.721%	60,264	-75.185%
2025-08-11	1.520000	1.550000	1.430000	1.470000	-3.289%	108,637	-75.861%
2025-08-08	1.580000	1.580000	1.500000	1.520000	-1.299%	77,742	-76.655%
2025-08-07	1.600000	1.620000	1.520000	1.540000	-3.750%	132,688	-76.958%
2025-08-06	1.580000	1.620000	1.520000	1.600000	0.000%	112,924	-77.822%
2025-08-05	1.500000	1.639800	1.500000	1.600000	+5.960%	143,577	-77.822%
2025-08-04	1.420000	1.560000	1.420000	1.510000	+2.721%	140,300	-76.500%
2025-08-01	1.470000	1.550100	1.400000	1.470000	+0.685%	200,635	-75.861%
2025-07-31	1.500000	1.590000	1.410000	1.460000	-9.317%	390,441	-75.695%
2025-07-30	1.720000	1.740000	1.550000	1.610000	-19.500%	915,177	-77.960%
2025-07-29	2.645000	3.480000	1.860000	2.000000	-2.439%	56,799,205	-82.258%
2025-07-28	2.100000	2.120000	2.040000	2.050000	-0.485%	657,263	-82.690%
2025-07-25	2.130000	2.150000	2.050000	2.060000	-3.738%	39,904	-82.774%
2025-07-24	2.275000	2.316100	2.110000	2.140000	-5.310%	42,993	-83.418%
2025-07-23	2.240000	2.379100	2.240000	2.260000	-2.586%	39,099	-84.299%
2025-07-22	2.190000	2.340000	2.170500	2.320000	+5.455%	50,533	-84.705%
2025-07-21	2.120000	2.200000	2.120000	2.200000	+2.326%	34,715	-83.870%
2025-07-18	2.140000	2.150000	2.100000	2.150000	+0.308%	67,119	-83.495%
2025-07-17	2.180000	2.260000	2.110000	2.143400	-0.769%	69,900	-83.445%
2025-07-16	2.130000	2.190000	2.120000	2.160000	-2.703%	91,388	-83.572%
2025-07-15	2.350000	2.350000	2.160000	2.220000	-3.478%	38,755	-84.016%
2025-07-14	2.270000	2.411100	2.200000	2.300000	-0.648%	200,087	-84.572%
2025-07-11	2.230000	2.339900	2.200000	2.315000	+0.652%	44,433	-84.672%
2025-07-10	2.315000	2.500000	2.220000	2.300000	-1.714%	98,669	-84.572%
2025-07-09	2.239800	2.450000	2.151700	2.340100	+4.469%	87,525	-84.836%
2025-07-08	2.100000	2.260000	2.100000	2.240000	+4.186%	45,436	-84.158%
2025-07-07	2.190000	2.200000	2.060000	2.150000	-2.406%	91,604	-83.495%
2025-07-03	2.270000	2.360000	2.170000	2.203000	-2.952%	73,299	-83.892%
2025-07-02	2.370000	2.425000	2.120000	2.270000	-8.835%	336,863	-84.368%
2025-07-01	2.400000	2.850000	2.280000	2.490000	+9.211%	546,446	-85.749%
2025-06-30	2.330000	2.330000	2.140000	2.280000	0.000%	46,200	-84.436%
2025-06-27	2.460000	2.539900	2.250000	2.280000	-7.692%	45,316	-84.436%
2025-06-26	2.600000	2.600000	2.351200	2.470000	-1.984%	36,754	-85.634%
2025-06-25	2.460000	2.530000	2.420000	2.520000	+6.329%	76,751	-85.919%
2025-06-24	2.220000	2.380000	2.210000	2.370000	+6.040%	21,326	-85.027%
2025-06-23	2.360000	2.360000	2.210100	2.235000	+0.949%	11,305	-84.123%
2025-06-20	2.260000	2.329300	2.180000	2.214000	-2.035%	23,593	-83.972%
2025-06-18	2.200100	2.309900	2.166900	2.260000	-0.432%	32,694	-84.299%
2025-06-17	2.237500	2.279900	2.160000	2.269800	+3.173%	26,601	-84.366%
2025-06-16	2.260000	2.260000	2.150000	2.200000	-0.901%	41,849	-83.870%
2025-06-13	2.320000	2.320000	2.220000	2.220000	-4.721%	55,276	-84.016%
2025-06-12	2.410000	2.413800	2.260000	2.330000	-2.101%	77,568	-84.770%
2025-06-11	2.450300	2.560000	2.374900	2.380000	-7.031%	93,222	-85.090%
2025-06-10	2.380000	2.700000	2.250000	2.560000	+3.226%	148,001	-86.139%
2025-06-09	2.500000	2.550000	2.450000	2.480000	-2.745%	136,001	-85.692%
2025-06-06	3.110000	3.119900	2.230000	2.550000	-21.538%	642,698	-86.084%
2025-06-05	6.010000	6.180000	2.600000	3.250000	+28.968%	20,514,688	-89.082%
2025-06-04	2.625000	2.625000	2.450000	2.520000	+5.439%	5,543	-85.919%
2025-06-03	2.400000	2.570000	2.320000	2.390000	-4.400%	17,812	-85.153%
2025-06-02	2.720000	2.720000	2.500000	2.500000	-8.088%	7,376	-85.806%
2025-05-30	2.719600	2.860000	2.719600	2.720000	+1.115%	7,643	-86.954%
2025-05-29	2.680000	2.690000	2.680000	2.690000	-1.490%	1,731	-86.809%
2025-05-28	2.681700	2.730700	2.680000	2.730700	-5.604%	1,586	-87.005%
2025-05-27	2.730000	2.892800	2.730000	2.892800	+4.812%	517	-87.733%
2025-05-23	2.957000	2.957000	2.680100	2.760000	-2.473%	1,235	-87.143%
2025-05-22	2.845000	2.845000	2.830000	2.830000	-1.061%	666	-87.461%
2025-05-21	2.860341	2.860341	2.860341	2.860341	-1.368%	1,904	-87.594%
2025-05-20	2.900000	2.900000	2.900000	2.900000	+2.837%	2,031	-87.764%
2025-05-19	2.848000	2.848000	2.820000	2.820000	-3.093%	406	-87.417%
2025-05-16	2.850000	2.910000	2.850000	2.910000	+2.105%	2,481	-87.806%
2025-05-15	2.660000	2.960000	2.660000	2.850000	+5.556%	14,083	-87.549%
2025-05-14	2.720000	2.720900	2.700000	2.700000	-0.369%	2,500	-86.857%
2025-05-13	2.778200	2.778200	2.660000	2.710000	+6.693%	1,569	-86.906%
2025-05-12	2.550000	2.650000	2.525000	2.540000	-1.550%	10,535	-86.030%
2025-05-09	2.841100	2.841100	2.580000	2.580000	-7.857%	6,416	-86.246%
2025-05-08	2.940000	2.940000	2.760000	2.800000	0.000%	2,800	-87.327%
2025-05-07	2.810000	2.845000	2.800000	2.800000	-0.192%	1,118	-87.327%
2025-05-06	2.640000	2.900000	2.640000	2.805400	-3.262%	7,769	-87.351%
2025-05-05	2.880000	2.900000	2.670000	2.900000	+4.317%	11,737	-87.764%
2025-05-02	2.730000	2.880000	2.730000	2.780000	+0.361%	8,055	-87.236%
2025-05-01	2.630000	2.778900	2.560000	2.770000	+4.988%	11,041	-87.190%
2025-04-30	2.520000	2.720000	2.520000	2.638400	+3.467%	118,613	-86.551%
2025-04-29	2.300000	2.630000	2.230000	2.550000	+4.504%	50,013	-86.084%
2025-04-28	2.590000	2.590000	2.400100	2.440100	-2.920%	5,578	-85.458%
2025-04-25	2.690000	2.690000	2.513500	2.513500	+3.864%	1,219	-85.882%
2025-04-24	2.500000	2.540000	2.222900	2.420000	0.000%	10,513	-85.337%
2025-04-23	2.205000	2.536400	2.185000	2.420000	+12.558%	17,886	-85.337%
2025-04-22	2.096500	2.190000	2.080000	2.150000	+4.878%	9,086	-83.495%
2025-04-21	2.080000	2.150000	2.050000	2.050000	+2.244%	5,396	-82.690%
2025-04-17	1.980000	2.150000	1.980000	2.005000	+4.427%	16,620	-82.302%
2025-04-16	1.930000	2.099900	1.910000	1.920000	0.000%	19,367	-81.518%
2025-04-15	1.940000	1.980000	1.900000	1.920000	-4.000%	7,744	-81.518%
2025-04-14	1.980000	2.025000	1.930000	2.000000	+2.041%	19,097	-82.258%
2025-04-11	2.390000	2.390000	1.930000	1.960000	-10.929%	53,579	-81.895%
2025-04-10	2.350000	2.910000	2.170100	2.200500	-2.200%	74,223	-83.874%
2025-04-09	2.520000	2.740500	2.130000	2.250000	-7.216%	18,159	-84.229%
2025-04-08	2.630000	2.830000	2.410000	2.425000	-8.835%	53,792	-85.367%
2025-04-07	2.410000	2.660000	2.410000	2.660000	+5.138%	8,466	-86.660%
2025-04-04	2.560000	2.990000	2.480000	2.530000	-6.642%	21,125	-85.974%
2025-04-03	2.756900	2.850000	2.700000	2.710000	-4.912%	6,554	-86.906%
2025-04-02	2.810000	2.850000	2.701800	2.850000	+1.423%	2,106	-87.549%
2025-04-01	2.700000	2.855000	2.670000	2.810000	+4.310%	3,702	-87.372%
2025-03-31	2.750000	2.770000	2.641600	2.693900	-3.789%	7,350	-86.828%
2025-03-28	2.846800	2.948800	2.800000	2.800000	-3.452%	4,726	-87.327%
2025-03-27	3.750000	3.920000	2.250000	2.900100	-14.828%	144,916	-87.764%
2025-03-26	3.439500	3.442300	3.344900	3.405000	+1.219%	3,835	-89.579%
2025-03-25	3.333000	3.422000	3.333000	3.364000	+0.719%	1,738	-89.452%
2025-03-24	3.360000	3.540000	3.340000	3.340000	-1.765%	1,375	-89.376%
2025-03-21	3.320000	3.540000	3.320000	3.400000	0.000%	5,393	-89.563%
2025-03-20	3.350000	3.540000	3.322100	3.400000	-1.306%	7,949	-89.563%
2025-03-19	3.350000	3.445000	3.350000	3.445000	+3.453%	620	-89.700%
2025-03-18	3.425000	3.425000	3.330000	3.330000	-0.745%	1,998	-89.344%
2025-03-17	3.340000	3.473300	3.340000	3.355000	+0.299%	876	-89.423%
2025-03-14	3.400000	3.400000	3.270000	3.345000	+0.450%	1,322	-89.392%
2025-03-13	3.400000	3.400000	3.220000	3.330000	-2.070%	1,660	-89.344%
2025-03-12	3.385000	3.400400	3.293900	3.400400	+3.042%	2,671	-89.564%
2025-03-11	3.250000	3.400000	3.250000	3.300000	+0.610%	3,060	-89.247%
2025-03-10	3.360000	3.471300	3.280000	3.280000	-5.459%	6,813	-89.181%
2025-03-07	3.475000	3.475000	3.400000	3.469400	+1.593%	857	-89.772%
2025-03-06	3.474100	3.474100	3.380000	3.415000	-1.443%	1,901	-89.609%
2025-03-05	3.500000	3.540000	3.410000	3.465000	+3.680%	21,617	-89.759%
2025-03-04	3.301200	3.353800	3.240000	3.342000	-0.239%	1,887	-89.382%
2025-03-03	3.400000	3.533800	3.315000	3.350000	-5.367%	5,838	-89.407%
2025-02-28	3.414000	3.540000	3.400000	3.540000	+0.096%	1,969	-89.976%
2025-02-27	3.536600	3.536600	3.536600	3.536600	+4.018%	220	-89.966%
2025-02-26	3.320000	3.509900	3.320000	3.400000	+1.796%	6,253	-89.563%
2025-02-25	3.410000	3.500000	3.340000	3.340000	-4.571%	12,525	-89.376%
2025-02-24	3.450000	3.550000	3.450000	3.500000	-0.568%	5,291	-89.861%
2025-02-21	3.501000	3.550000	3.304000	3.520000	+4.278%	5,848	-89.919%
2025-02-20	3.310000	3.375600	3.300000	3.375600	+0.464%	2,185	-89.488%
2025-02-19	3.371700	3.404600	3.350000	3.360000	+1.547%	2,073	-89.439%
2025-02-18	3.580000	3.594100	3.308800	3.308800	-0.934%	3,908	-89.276%
2025-02-14	3.320000	3.597200	3.264400	3.340000	+3.086%	5,296	-89.376%
2025-02-13	3.260000	3.409900	3.220000	3.240000	-0.613%	7,880	-89.048%
2025-02-12	3.565400	3.565400	3.260000	3.260000	-1.807%	4,012	-89.115%
2025-02-11	3.300000	3.507900	3.200000	3.320000	+0.603%	12,262	-89.312%
2025-02-10	3.750000	3.750000	3.150000	3.300100	-13.383%	38,522	-89.247%
2025-02-07	3.948600	3.990000	3.730000	3.810000	-2.930%	15,170	-90.686%
2025-02-06	3.560000	3.990000	3.550000	3.925000	+9.799%	286,042	-90.959%
2025-02-05	3.490000	3.590000	3.460000	3.574700	+2.280%	4,308	-90.073%
2025-02-04	3.560000	3.560000	3.410000	3.495000	-0.696%	3,265	-89.847%
2025-02-03	3.670000	3.670000	3.487400	3.519500	-1.928%	5,330	-89.918%
2025-01-31	3.610000	3.610000	3.500000	3.588700	+1.952%	1,488	-90.112%
2025-01-30	3.500000	3.520000	3.470000	3.520000	-0.413%	1,308	-89.919%
2025-01-29	3.470000	3.534600	3.470000	3.534600	-0.434%	1,260	-89.961%
2025-01-28	3.480000	3.550000	3.480000	3.550000	+0.709%	360	-90.004%
2025-01-27	3.460000	3.683100	3.460000	3.525000	+0.714%	3,063	-89.933%
2025-01-24	3.540000	3.540000	3.460000	3.500000	-1.186%	6,120	-89.861%
2025-01-23	3.599700	3.599700	3.500000	3.542000	-0.884%	6,080	-89.982%
2025-01-22	3.450000	3.728200	3.450000	3.573600	+0.382%	7,069	-90.070%
2025-01-21	3.477400	3.680000	3.460000	3.560000	+1.425%	19,484	-90.032%
2025-01-17	3.590000	3.600000	3.500000	3.510000	-1.543%	4,846	-89.890%
2025-01-16	3.465000	3.600000	3.450000	3.565000	+3.727%	5,437	-90.046%
2025-01-15	3.440000	3.480000	3.420000	3.436900	-0.131%	3,829	-89.675%
2025-01-14	3.520000	3.525000	3.420000	3.441400	+0.626%	3,304	-89.689%
2025-01-13	3.460000	3.650000	3.404600	3.420000	-3.116%	7,224	-89.624%
2025-01-10	3.800000	3.800000	3.520000	3.530000	+2.023%	4,480	-89.948%
2025-01-08	3.600000	3.600000	3.370000	3.460000	-5.205%	10,453	-89.744%
2025-01-07	3.808700	3.819500	3.620000	3.650000	-3.183%	12,123	-90.278%
2025-01-06	3.700000	3.929300	3.630000	3.770000	+4.722%	24,050	-90.588%
2025-01-03	3.480000	3.600000	3.320100	3.600000	+4.651%	10,437	-90.143%
2025-01-02	3.380000	3.540000	3.320000	3.440000	+2.840%	15,893	-89.685%
2024-12-31	3.280000	3.345000	3.270000	3.345000	-0.565%	11,201	-89.392%
2024-12-30	3.300000	3.380000	3.270000	3.364000	+0.719%	11,984	-89.452%
2024-12-27	3.440000	3.500000	3.315000	3.340000	-2.907%	10,299	-89.376%
2024-12-26	3.300000	3.540000	3.300000	3.440000	+2.687%	2,584	-89.685%
2024-12-24	3.350000	3.350000	3.300000	3.350000	0.000%	6,202	-89.407%
2024-12-23	3.320000	3.450200	3.320000	3.350000	-1.471%	2,065	-89.407%
2024-12-20	3.350000	3.499900	3.350000	3.400000	+0.890%	5,552	-89.563%
2024-12-19	3.398500	3.418000	3.360000	3.370000	-0.590%	5,871	-89.470%
2024-12-18	3.450000	3.511200	3.350700	3.390000	-2.726%	3,258	-89.532%
2024-12-17	3.440000	3.539900	3.330100	3.485000	+1.000%	4,440	-89.818%
2024-12-16	3.550000	3.550000	3.200000	3.450500	+0.892%	34,067	-89.716%

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

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR