Dark

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR

At Close

Sep 2, 2026 3:59:56 PM EDT

2.35USD-4.472%(-0.11)1,535,275

1.99Bid 2.90Ask 0.91Spread

Pre-market

Aug 31, 2026 9:28:30 AM EDT

2.50USD+1.626%(+0.04)0

After-hours

Sep 2, 2026 4:59:30 PM EDT

2.14USD-8.936%(-0.21)842,295

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	2.4200	2.4400	2.3500	2.3500	-4.472%	1,535,275	0.000%
2026-09-01	2.4300	2.6100	2.3916	2.4600	-1.600%	56,455	-4.472%
2026-08-31	2.4500	2.7000	2.4200	2.5000	-0.398%	24,867	-6.000%
2026-08-28	2.7000	2.9800	2.3298	2.5100	-6.343%	37,502	-6.375%
2026-08-27	2.8400	2.8400	2.6200	2.6800	-6.620%	92,783	-12.313%
2026-08-26	2.8500	3.0500	2.7500	2.8700	-0.347%	99,084	-18.118%
2026-08-25	3.0500	3.1600	2.7400	2.8800	-7.987%	136,259	-18.403%
2026-08-24	3.2500	3.2500	2.8719	3.1300	-2.795%	177,345	-24.920%
2026-08-21	3.2000	3.5800	2.8500	3.2200	+9.524%	428,395	-27.019%
2026-08-20	2.8000	3.1710	2.6410	2.9400	+7.299%	166,400	-20.068%
2026-08-19	2.4000	3.1000	2.3300	2.7400	+16.348%	173,331	-14.234%
2026-08-18	2.3000	2.4240	2.2020	2.3550	+3.199%	14,579	-0.212%
2026-08-17	2.4000	2.4100	2.2600	2.2820	-5.897%	9,321	+2.980%
2026-08-14	2.4000	2.4980	2.4000	2.4250	+1.042%	12,192	-3.093%
2026-08-13	2.4500	2.5000	2.3080	2.4000	-2.834%	6,482	-2.083%
2026-08-12	2.3650	2.4700	2.3000	2.4700	+4.661%	9,926	-4.858%
2026-08-11	2.4370	2.4590	2.3070	2.3600	-6.088%	8,269	-0.424%
2026-08-10	2.5000	2.6300	2.4260	2.5130	+2.446%	14,214	-6.486%
2026-08-07	2.5000	2.5990	2.4060	2.4530	-5.216%	20,183	-4.199%
2026-08-06	2.2500	2.6000	2.1520	2.5880	+3.520%	42,514	-9.196%
2026-08-05	2.5000	2.5000	2.3830	2.5000	-0.080%	32,679	-6.000%
2026-08-04	2.6100	2.7000	2.4440	2.5020	-8.352%	50,216	-6.075%
2026-08-03	2.9000	3.8000	2.6560	2.7300	0.000%	488,486	-13.919%
2026-07-31	2.8000	2.8000	2.6000	2.7300	-1.087%	12,386	-13.919%
2026-07-30	2.6130	2.8340	2.3020	2.7600	+3.487%	9,622	-14.855%
2026-07-29	2.4500	2.6870	2.4500	2.6670	+1.023%	6,738	-11.886%
2026-07-28	2.8700	2.8700	2.5000	2.6400	+6.969%	48,600	-10.985%
2026-07-27	2.3000	2.7810	2.2990	2.4680	+7.304%	6,931	-4.781%
2026-07-24	2.4100	2.4510	2.3000	2.3000	-6.920%	3,526	+2.174%
2026-07-23	2.5000	2.5200	2.4190	2.4710	-2.409%	868	-4.897%
2026-07-22	2.4500	2.5970	2.3030	2.5320	+3.094%	8,524	-7.188%
2026-07-21	2.2900	2.5900	2.2900	2.4560	+0.204%	9,379	-4.316%
2026-07-20	2.5000	2.6390	2.3000	2.4510	-1.882%	15,493	-4.121%
2026-07-17	2.4000	2.5130	2.2010	2.4980	-1.654%	23,096	-5.925%
2026-07-16	2.5330	2.7420	2.3000	2.5400	-3.422%	43,183	-7.480%
2026-07-15	2.3920	2.7900	2.1470	2.6300	+8.993%	239,448	-10.646%
2026-07-14	2.4120	2.4800	2.4090	2.4130	+0.124%	649,895	-2.611%
2026-07-13	2.5660	2.5660	2.4090	2.4100	-3.869%	8,780	-2.490%
2026-07-10	2.7000	2.7000	2.5000	2.5070	-2.829%	3,893	-6.262%
2026-07-09	2.7000	2.7430	2.5110	2.5800	-4.444%	9,183	-8.915%
2026-07-08	2.5220	2.7000	2.4100	2.7000	+4.692%	10,363	-12.963%
2026-07-07	2.5500	2.6880	2.4080	2.5790	-4.055%	9,750	-8.879%
2026-07-06	2.7000	2.7000	2.5000	2.6880	-0.592%	3,620	-12.574%
2026-07-02	2.7400	2.7900	2.6250	2.7040	-0.588%	3,229	-13.092%
2026-07-01	2.4900	2.7380	2.4900	2.7200	+7.680%	9,093	-13.603%
2026-06-30	2.8000	2.8010	2.5000	2.5260	-6.097%	10,728	-6.968%
2026-06-29	2.5990	2.7000	2.4200	2.6900	+7.171%	12,605	-12.639%
2026-06-26	2.5070	2.6880	2.5060	2.5100	-1.569%	11,953	-6.375%
2026-06-25	2.8000	2.8000	2.5220	2.5500	-6.319%	10,502	-7.843%
2026-06-24	2.9000	3.0430	2.7200	2.7220	-4.825%	15,519	-13.666%
2026-06-23	2.8000	3.0630	2.6640	2.8600	-1.718%	69,251	-17.832%
2026-06-22	3.3000	3.3500	2.9100	2.9100	-9.487%	10,595	-19.244%
2026-06-18	3.3300	3.4290	3.1000	3.2150	-4.599%	27,339	-26.905%
2026-06-17	3.5000	3.6480	3.1000	3.3700	-2.882%	97,275	-30.267%
2026-06-16	3.6470	3.6470	3.2130	3.4700	-4.775%	75,550	-32.277%
2026-06-15	3.4000	3.8610	3.3100	3.6440	+10.091%	264,100	-35.510%
2026-06-12	3.3000	3.7800	3.0010	3.3100	+1.815%	122,934	-29.003%
2026-06-11	3.2130	3.3000	3.1200	3.2510	-0.581%	15,729	-27.715%
2026-06-10	3.0600	3.4000	3.0600	3.2700	-7.705%	34,529	-28.135%
2026-06-09	3.8540	3.9200	3.4370	3.5430	-13.077%	35,369	-33.672%
2026-06-08	4.1370	4.3630	3.9500	4.0760	-1.140%	18,558	-42.345%
2026-06-05	3.9550	4.1990	3.6650	4.1230	-6.082%	126,624	-43.003%
2026-06-04	4.5300	4.6060	4.2000	4.3900	-3.091%	18,639	-46.469%
2026-06-03	4.7500	4.7500	4.3000	4.5300	-5.428%	18,631	-48.124%
2026-06-02	4.8150	4.9890	4.6400	4.7900	-4.200%	12,730	-50.939%
2026-06-01	4.6200	5.0000	4.2160	5.0000	+11.111%	35,743	-53.000%
2026-05-29	4.5100	4.8920	4.5000	4.5000	+0.134%	47,350	-47.778%
2026-05-28	4.3600	4.5000	4.0710	4.4940	+0.335%	13,160	-47.708%
2026-05-27	4.7450	4.8410	4.3200	4.4790	-7.267%	23,663	-47.533%
2026-05-26	4.8490	5.0000	4.7000	4.8300	+4.727%	12,020	-51.346%
2026-05-22	5.0000	5.0750	4.6000	4.6120	-7.128%	15,490	-49.046%
2026-05-21	4.4310	5.1470	4.4310	4.9660	+4.000%	10,829	-52.678%
2026-05-20	5.0620	5.2500	4.4000	4.7750	-6.022%	88,824	-50.785%
2026-05-19	5.6230	5.6230	5.0010	5.0810	-9.268%	17,065	-53.749%
2026-05-18	5.6300	5.7980	5.2220	5.6000	+4.439%	23,460	-58.036%
2026-05-15	5.1000	5.7000	5.0400	5.3620	+0.243%	15,419	-56.173%
2026-05-14	5.2740	5.5900	5.1000	5.3490	+5.711%	20,487	-56.067%
2026-05-13	5.3050	5.3300	4.9820	5.0600	-5.066%	13,377	-53.557%
2026-05-12	5.1660	5.7000	5.1260	5.3300	+4.020%	7,875	-55.910%
2026-05-11	5.6430	6.0000	5.1000	5.1240	-9.757%	16,390	-54.137%
2026-05-08	5.5530	6.0740	5.1300	5.6780	+4.490%	20,156	-58.612%
2026-05-07	5.6100	6.1050	5.4340	5.4340	-4.717%	13,816	-56.754%
2026-05-06	6.5000	6.5000	5.7000	5.7030	-8.796%	17,372	-58.794%
2026-05-05	6.6700	6.6700	6.2220	6.2530	-3.039%	11,456	-62.418%
2026-05-04	6.5980	7.0000	6.2400	6.4490	-9.169%	25,875	-63.560%
2026-05-01	6.8920	7.4000	6.7730	7.1000	-4.054%	12,903	-66.901%
2026-04-30	6.9890	7.6000	6.8560	7.4000	+3.670%	33,900	-68.243%
2026-04-29	5.5910	7.2520	5.1340	7.1380	+22.226%	62,040	-67.078%
2026-04-28	5.4100	6.0000	5.3970	5.8400	-2.683%	60,747	-59.760%
2026-04-27	6.7600	6.7600	5.5000	6.0010	-18.575%	246,061	-60.840%
2026-04-24	7.9620	10.5000	6.5670	7.3700	+61.623%	20,079,958	-68.114%
2026-04-23	5.3850	5.3850	4.5490	4.5600	-16.022%	5,475	-48.465%
2026-04-22	5.6200	6.6310	5.1620	5.4300	-3.381%	16,154	-56.722%
2026-04-21	5.7400	5.7780	5.5020	5.6200	+2.145%	1,385	-58.185%
2026-04-20	5.6000	5.7290	5.5000	5.5020	-0.865%	1,885	-57.288%
2026-04-17	6.0000	6.2980	5.4060	5.5500	-7.500%	7,026	-57.658%
2026-04-16	5.8040	6.0350	5.8040	6.0000	-0.349%	489	-60.833%
2026-04-15	5.7010	6.1000	5.7010	6.0210	+1.809%	1,027	-60.970%
2026-04-14	5.8000	5.9710	5.7000	5.9140	-0.101%	806	-60.264%
2026-04-13	5.8000	6.1000	5.8000	5.9200	+1.946%	1,908	-60.304%
2026-04-10	6.0000	6.1320	5.6800	5.8070	-1.643%	2,867	-59.532%
2026-04-09	5.9000	6.1750	5.8020	5.9040	+1.793%	2,332	-60.196%
2026-04-08	5.9430	6.0330	5.8000	5.8000	+1.665%	2,433	-59.483%
2026-04-07	5.9000	6.0920	5.7050	5.7050	-6.475%	4,924	-58.808%
2026-04-06	6.0140	6.3890	5.9010	6.1000	+1.667%	7,379	-61.475%
2026-04-02	6.2000	6.2000	5.7130	6.0000	-6.118%	3,723	-60.833%
2026-04-01	6.0900	7.1000	5.8010	6.3910	+12.123%	67,750	-63.230%
2026-03-31	5.5010	5.7000	5.5010	5.7000	+2.703%	311	-58.772%
2026-03-30	6.0000	6.0000	5.5010	5.5500	-7.654%	4,038	-57.658%
2026-03-27	6.3930	6.6010	6.0100	6.0100	0.000%	1,475	-60.899%
2026-03-26	6.7700	7.0400	5.5000	6.0100	-10.299%	3,477	-60.899%
2026-03-25	6.8280	6.9990	6.7000	6.7000	-0.534%	1,249	-64.925%
2026-03-24	6.7160	6.7680	6.7160	6.7360	-0.956%	426	-65.113%
2026-03-23	6.9800	7.1500	6.8000	6.8010	-3.886%	2,417	-65.446%
2026-03-20	7.4000	7.4000	6.9100	7.0760	+0.369%	812	-66.789%
2026-03-19	6.9000	7.1560	6.9000	7.0500	-0.704%	956	-66.667%
2026-03-18	7.4000	7.6000	6.9000	7.1000	+0.709%	1,645	-66.901%
2026-03-17	7.0000	7.2850	6.9000	7.0500	+0.714%	754	-66.667%
2026-03-16	7.1100	7.5700	6.8000	7.0000	-1.464%	965	-66.429%
2026-03-13	7.3010	7.6050	7.0000	7.1040	-2.685%	1,356	-66.920%
2026-03-12	7.7000	7.7000	7.1000	7.3000	-2.667%	1,797	-67.808%
2026-03-11	7.6250	7.7680	7.3050	7.5000	+0.214%	2,405	-68.667%
2026-03-10	7.0020	7.6590	7.0020	7.4840	+1.026%	541	-68.600%
2026-03-09	7.5000	8.1970	7.0100	7.4080	-5.026%	2,508	-68.278%
2026-03-06	8.5620	10.5000	7.3000	7.8000	-4.059%	56,659	-69.872%
2026-03-05	7.9990	8.6000	7.9990	8.1300	-4.071%	2,204	-71.095%
2026-03-04	7.9980	8.9990	7.9980	8.4750	+5.938%	5,218	-72.271%
2026-03-03	7.9800	8.2750	7.9000	8.0000	-5.893%	4,613	-70.625%
2026-03-02	8.6230	9.0950	8.4000	8.5010	-4.333%	3,335	-72.356%
2026-02-27	8.7000	9.0000	8.4010	8.8860	+2.138%	1,530	-73.554%
2026-02-26	9.0000	9.0000	8.4370	8.7000	-4.396%	717	-72.989%
2026-02-25	8.4000	9.1760	8.4000	9.1000	+5.937%	6,475	-74.176%
2026-02-24	7.3000	9.1970	7.3000	8.5900	+17.671%	5,007	-72.643%
2026-02-23	7.4000	7.5930	6.8070	7.3000	+1.389%	3,288	-67.808%
2026-02-20	7.9620	7.9620	7.2000	7.2000	-5.263%	2,417	-67.361%
2026-02-19	7.5620	7.9990	7.5130	7.6000	-3.529%	826	-69.079%
2026-02-18	7.6570	7.9570	7.6570	7.8780	+2.886%	597	-70.170%
2026-02-17	7.8900	7.9000	7.5130	7.6570	+2.861%	1,182	-69.309%
2026-02-13	7.4000	7.5000	7.1000	7.4440	-0.747%	1,360	-68.431%
2026-02-12	8.0000	8.1000	7.5000	7.5000	-6.250%	997	-68.667%
2026-02-11	8.2000	8.3000	8.0000	8.0000	+0.100%	1,021	-70.625%
2026-02-10	7.9000	8.6000	7.9000	7.9920	+1.165%	1,489	-70.596%
2026-02-09	8.5500	8.5500	7.5080	7.9000	-5.014%	5,439	-70.253%
2026-02-06	8.3990	8.6000	8.2010	8.3170	-2.015%	1,841	-71.745%
2026-02-05	8.7740	8.8950	8.4010	8.4880	-6.930%	450	-72.314%
2026-02-04	10.2000	10.2000	8.8080	9.1200	-9.703%	5,809	-74.232%
2026-02-03	9.7000	10.4000	9.6000	10.1000	+2.020%	4,012	-76.733%
2026-02-02	9.9000	9.9990	9.6300	9.9000	+1.020%	893	-76.263%
2026-01-30	9.5090	10.3990	9.5000	9.8000	+1.031%	2,791	-76.020%
2026-01-29	10.0000	10.0000	9.3000	9.7000	-5.825%	5,409	-75.773%
2026-01-28	10.9000	10.9000	9.7110	10.3000	-5.505%	8,516	-77.184%
2026-01-27	11.0000	11.2000	10.2000	10.9000	0.000%	6,066	-78.440%
2026-01-26	10.1000	11.0000	9.5060	10.9000	+9.055%	25,583	-78.440%
2026-01-23	8.1100	10.4000	7.9950	9.9950	+21.890%	33,531	-76.488%
2026-01-22	8.5960	8.5960	8.1000	8.2000	-3.290%	307	-71.341%
2026-01-21	8.3060	8.4880	8.3060	8.4790	-2.000%	853	-72.284%
2026-01-20	8.5000	9.0010	7.8000	8.6520	+0.023%	1,586	-72.839%
2026-01-16	9.5400	9.6300	8.6500	8.6500	-4.861%	2,781	-72.832%
2026-01-15	9.3000	9.4000	8.9100	9.0920	-5.232%	5,187	-74.153%
2026-01-14	8.8770	9.6900	8.7400	9.5940	+15.590%	9,110	-75.506%
2026-01-13	7.8000	8.4490	7.8000	8.3000	+6.588%	3,437	-71.687%
2026-01-12	8.1500	8.1900	7.6250	7.7870	+2.192%	526	-69.821%
2026-01-09	8.0080	8.1020	7.5910	7.6200	-5.377%	1,944	-69.160%
2026-01-08	8.0000	8.2000	8.0000	8.0530	+0.663%	767	-70.818%
2026-01-07	8.2000	8.4670	8.0000	8.0000	-3.218%	780	-70.625%
2026-01-06	7.6010	8.3420	7.6010	8.2660	+10.081%	477	-71.570%
2026-01-05	7.2980	8.0000	7.2980	7.5090	+2.934%	1,280	-68.704%
2026-01-02	7.1220	7.5000	7.1220	7.2950	+2.443%	1,146	-67.786%
2025-12-31	7.0100	8.2080	6.9060	7.1210	-0.670%	3,300	-66.999%
2025-12-30	6.3000	7.4000	6.3000	7.1690	+9.954%	10,023	-67.220%
2025-12-29	6.7840	6.8000	6.1300	6.5200	-7.321%	11,517	-63.957%
2025-12-26	7.8360	8.0000	7.0000	7.0350	-6.200%	5,760	-66.596%
2025-12-24	7.4660	7.9990	7.4660	7.5000	-1.575%	753	-68.667%
2025-12-23	7.7700	8.0350	7.6200	7.6200	-4.211%	1,068	-69.160%
2025-12-22	8.3200	8.4990	7.6020	7.9550	+0.696%	4,974	-70.459%
2025-12-19	7.4000	8.0000	7.4000	7.9000	+6.757%	5,045	-70.253%
2025-12-18	8.4000	8.7660	7.0000	7.4000	-12.941%	16,161	-68.243%
2025-12-17	8.7500	9.0000	8.3000	8.5000	+1.203%	3,566	-72.353%
2025-12-16	8.8000	8.8000	7.9540	8.3990	-4.784%	11,132	-72.020%
2025-12-15	11.2010	11.8000	8.8210	8.8210	-26.498%	13,959	-73.359%
2025-12-12	12.3000	12.5630	12.0000	12.0010	-2.431%	1,816	-80.418%
2025-12-11	12.2000	12.3500	12.1000	12.3000	0.000%	669	-80.894%
2025-12-10	12.6630	12.6630	12.1000	12.3000	-0.806%	2,668	-80.894%
2025-12-09	12.1000	13.0000	11.4000	12.4000	+4.202%	9,505	-81.048%
2025-12-08	12.2000	12.2500	11.6010	11.9000	-0.833%	2,446	-80.252%
2025-12-05	11.3000	12.0000	10.7000	12.0000	+12.150%	15,057	-80.417%
2025-12-04	11.0000	11.2000	10.6000	10.7000	-6.948%	4,926	-78.037%
2025-12-03	10.1000	11.5000	10.1000	11.4990	+11.641%	5,194	-79.563%
2025-12-02	10.1000	10.5000	9.8850	10.3000	+3.000%	4,759	-77.184%
2025-12-01	9.8880	10.9000	9.8880	10.0000	-2.913%	6,718	-76.500%
2025-11-28	9.7000	10.3000	9.2060	10.3000	+10.054%	5,289	-77.184%
2025-11-26	9.3000	10.4000	9.3000	9.3590	+1.343%	4,454	-74.890%
2025-11-25	8.9000	9.2350	8.8100	9.2350	+3.230%	874	-74.553%
2025-11-24	8.9000	9.4980	8.8740	8.9460	+2.828%	1,816	-73.731%
2025-11-21	9.1000	9.1000	8.6000	8.7000	-4.501%	3,164	-72.989%
2025-11-20	9.5090	9.9000	9.1100	9.1100	-7.915%	1,551	-74.204%
2025-11-19	9.7250	10.3560	9.5300	9.8930	+1.728%	1,580	-76.246%
2025-11-18	9.7000	9.8090	9.2800	9.7250	+1.091%	5,327	-75.835%
2025-11-17	10.0000	10.7000	9.0000	9.6200	-1.686%	3,235	-75.572%
2025-11-14	10.2000	10.3000	8.9000	9.7850	-2.150%	3,603	-75.984%
2025-11-13	10.8500	10.9000	9.8090	10.0000	-8.676%	4,291	-76.500%
2025-11-12	10.9000	11.3000	10.9000	10.9500	-0.455%	4,287	-78.539%
2025-11-11	10.3000	11.1000	10.3000	11.0000	+4.762%	1,853	-78.636%
2025-11-10	10.3000	10.9000	10.3000	10.5000	+2.941%	3,584	-77.619%
2025-11-07	10.7520	10.9000	10.0000	10.2000	-3.774%	3,949	-76.961%
2025-11-06	11.7000	11.7000	10.5000	10.6000	-8.621%	5,099	-77.830%
2025-11-05	11.4000	11.8100	11.4000	11.6000	+2.655%	2,723	-79.741%
2025-11-04	12.7000	12.9500	11.3000	11.3000	-11.024%	10,824	-79.204%
2025-11-03	13.7000	15.4990	11.8010	12.7000	-9.286%	14,366	-81.496%
2025-10-31	14.5000	14.8000	13.5000	14.0000	-4.110%	8,951	-83.214%
2025-10-30	14.3000	15.4000	14.2500	14.6000	+0.690%	8,733	-83.904%
2025-10-29	14.8000	14.8360	14.5000	14.5000	-3.333%	3,080	-83.793%
2025-10-28	14.6750	15.2000	14.2630	15.0000	+2.634%	11,767	-84.333%
2025-10-27	14.6000	15.0000	14.2990	14.6150	+0.103%	4,390	-83.921%
2025-10-24	14.2000	14.8270	13.9000	14.6000	+2.817%	5,741	-83.904%
2025-10-23	13.6000	14.6540	13.5000	14.2000	+2.158%	5,312	-83.451%
2025-10-22	14.6000	14.6000	13.8010	13.9000	-7.947%	5,867	-83.094%
2025-10-21	14.5000	15.2500	14.5000	15.1000	+2.721%	14,359	-84.437%
2025-10-20	14.0000	15.0000	13.9000	14.7000	+5.000%	6,993	-84.014%
2025-10-17	14.4000	14.7990	13.9000	14.0000	-4.110%	2,654	-83.214%
2025-10-16	13.8000	15.6500	13.7000	14.6000	+5.797%	35,469	-83.904%
2025-10-15	13.8000	14.0000	13.4000	13.8000	+0.730%	4,076	-82.971%
2025-10-14	13.6000	14.0000	13.3000	13.7000	+0.735%	4,870	-82.847%
2025-10-13	13.7000	13.7600	13.2000	13.6000	-0.730%	5,029	-82.721%
2025-10-10	14.6000	15.0500	13.2500	13.7000	-7.439%	14,209	-82.847%
2025-10-09	15.8000	15.8000	14.8010	14.8010	-9.196%	8,364	-84.123%
2025-10-08	14.7000	16.3000	14.2010	16.3000	+11.644%	15,794	-85.583%
2025-10-07	14.3000	15.4000	13.8000	14.6000	+7.749%	27,648	-83.904%
2025-10-06	14.0000	14.5000	13.4000	13.5500	+1.880%	9,460	-82.657%
2025-10-03	13.6000	13.8000	13.2000	13.3000	-2.206%	3,201	-82.331%
2025-10-02	13.9000	14.0290	13.4000	13.6000	-2.158%	3,207	-82.721%
2025-10-01	12.8000	14.3950	12.8000	13.9000	+9.881%	16,112	-83.094%
2025-09-30	12.2000	12.8000	12.1010	12.6500	+5.417%	5,151	-81.423%
2025-09-29	13.2000	13.2000	12.0000	12.0000	-9.091%	15,846	-80.417%
2025-09-26	13.4000	13.8000	13.2000	13.2000	-1.493%	4,127	-82.197%
2025-09-25	14.3000	14.3000	13.4000	13.4000	-5.634%	4,998	-82.463%
2025-09-24	13.5000	14.3000	13.5000	14.2000	+5.185%	5,655	-83.451%
2025-09-23	14.7000	14.7000	13.1000	13.5000	-6.897%	14,896	-82.593%
2025-09-22	14.5000	15.9000	14.5000	14.5000	-7.643%	18,915	-83.793%
2025-09-19	15.8000	15.8000	15.5000	15.7000	+0.641%	2,538	-85.032%
2025-09-18	15.9000	16.1480	15.6000	15.6000	-2.194%	8,536	-84.936%
2025-09-17	15.7000	16.4000	15.5990	15.9500	+1.592%	4,839	-85.266%
2025-09-16	16.0000	16.1000	15.6000	15.7000	-3.681%	7,093	-85.032%
2025-09-15	16.2000	16.4000	15.5980	16.3000	+4.487%	8,882	-85.583%
2025-09-12	15.8000	16.2000	15.3000	15.6000	-1.266%	7,332	-84.936%
2025-09-11	15.4000	15.8000	15.2000	15.8000	+2.597%	6,670	-85.127%
2025-09-10	14.8000	16.2000	14.8000	15.4000	+1.987%	20,605	-84.740%
2025-09-09	15.2000	15.5000	14.8060	15.1000	-0.658%	7,776	-84.437%
2025-09-08	15.1000	15.6000	14.7000	15.2000	+1.333%	9,982	-84.539%
2025-09-05	15.8000	15.8000	14.8060	15.0000	-3.846%	8,475	-84.333%
2025-09-04	15.6000	16.0820	15.2040	15.6000	-3.106%	5,834	-84.936%
2025-09-03	15.1000	16.8000	15.1000	16.1000	+4.545%	14,540	-85.404%
2025-09-02	15.2000	15.7000	14.7000	15.4000	+0.654%	12,013	-84.740%
2025-08-29	14.7000	15.7500	14.7000	15.3000	+4.795%	9,414	-84.641%
2025-08-28	14.8000	15.2930	14.6000	14.6000	-1.351%	6,217	-83.904%
2025-08-27	15.4000	15.4540	14.8000	14.8000	-3.896%	7,048	-84.122%
2025-08-26	15.5000	16.1000	15.0000	15.4000	0.000%	10,936	-84.740%
2025-08-25	16.0000	16.0000	15.0000	15.4000	-3.750%	14,675	-84.740%
2025-08-22	17.0000	17.2000	16.0000	16.0000	-7.514%	22,510	-85.313%
2025-08-21	17.1000	17.9000	15.8000	17.3000	+12.338%	55,222	-86.416%
2025-08-20	15.5000	16.1000	14.6000	15.4000	+0.654%	90,526	-84.740%
2025-08-19	16.0000	16.1920	15.2000	15.3000	-3.774%	12,594	-84.641%
2025-08-18	16.0560	16.4990	15.6500	15.9000	0.000%	8,491	-85.220%
2025-08-15	17.1000	17.6500	15.7010	15.9000	-12.637%	35,975	-85.220%
2025-08-14	19.6000	19.6000	17.3000	18.2000	+8.333%	153,808	-87.088%
2025-08-13	14.7000	19.7000	14.2000	16.8000	+17.483%	159,589	-86.012%
2025-08-12	14.5000	14.6990	14.2400	14.3000	-2.721%	6,026	-83.566%
2025-08-11	15.2000	15.5000	14.3000	14.7000	-3.289%	10,864	-84.014%
2025-08-08	15.8000	15.8000	15.0000	15.2000	-1.299%	7,774	-84.539%
2025-08-07	16.0000	16.2000	15.2000	15.4000	-3.750%	13,269	-84.740%
2025-08-06	15.8000	16.2000	15.2000	16.0000	0.000%	11,292	-85.313%
2025-08-05	15.0000	16.3980	15.0000	16.0000	+5.960%	14,358	-85.313%
2025-08-04	14.2000	15.6000	14.2000	15.1000	+2.721%	14,030	-84.437%
2025-08-01	14.7000	15.5010	14.0000	14.7000	+0.685%	20,064	-84.014%
2025-07-31	15.0000	15.9000	14.1000	14.6000	-9.317%	39,044	-83.904%
2025-07-30	17.2000	17.4000	15.5000	16.1000	-19.500%	91,518	-85.404%
2025-07-29	26.4500	34.8000	18.6000	20.0000	-2.439%	5,679,921	-88.250%
2025-07-28	21.0000	21.2000	20.4000	20.5000	-0.485%	65,726	-88.537%
2025-07-25	21.3000	21.5000	20.5000	20.6000	-3.738%	3,990	-88.592%
2025-07-24	22.7500	23.1610	21.1000	21.4000	-5.310%	4,299	-89.019%
2025-07-23	22.4000	23.7910	22.4000	22.6000	-2.586%	3,910	-89.602%
2025-07-22	21.9000	23.4000	21.7050	23.2000	+5.455%	5,053	-89.871%
2025-07-21	21.2000	22.0000	21.2000	22.0000	+2.326%	3,472	-89.318%
2025-07-18	21.4000	21.5000	21.0000	21.5000	+0.308%	6,712	-89.070%
2025-07-17	21.8000	22.6000	21.1000	21.4340	-0.769%	6,990	-89.036%
2025-07-16	21.3000	21.9000	21.2000	21.6000	-2.703%	9,139	-89.120%
2025-07-15	23.5000	23.5000	21.6000	22.2000	-3.478%	3,876	-89.414%
2025-07-14	22.7000	24.1110	22.0000	23.0000	-0.648%	20,009	-89.783%
2025-07-11	22.3000	23.3990	22.0000	23.1500	+0.652%	4,443	-89.849%
2025-07-10	23.1500	25.0000	22.2000	23.0000	-1.714%	9,867	-89.783%
2025-07-09	22.3980	24.5000	21.5170	23.4010	+4.469%	8,753	-89.958%
2025-07-08	21.0000	22.6000	21.0000	22.4000	+4.186%	4,544	-89.509%
2025-07-07	21.9000	22.0000	20.6000	21.5000	-2.406%	9,160	-89.070%
2025-07-03	22.7000	23.6000	21.7000	22.0300	-2.952%	7,330	-89.333%
2025-07-02	23.7000	24.2500	21.2000	22.7000	-8.835%	33,686	-89.648%
2025-07-01	24.0000	28.5000	22.8000	24.9000	+9.211%	54,645	-90.562%
2025-06-30	23.3000	23.3000	21.4000	22.8000	0.000%	4,620	-89.693%
2025-06-27	24.6000	25.3990	22.5000	22.8000	-7.692%	4,532	-89.693%
2025-06-26	26.0000	26.0000	23.5120	24.7000	-1.984%	3,675	-90.486%
2025-06-25	24.6000	25.3000	24.2000	25.2000	+6.329%	7,675	-90.675%
2025-06-24	22.2000	23.8000	22.1000	23.7000	+6.040%	2,133	-90.084%
2025-06-23	23.6000	23.6000	22.1010	22.3500	+0.949%	1,131	-89.485%
2025-06-20	22.6000	23.2930	21.8000	22.1400	-2.035%	2,359	-89.386%
2025-06-18	22.0010	23.0990	21.6690	22.6000	-0.432%	3,269	-89.602%
2025-06-17	22.3750	22.7990	21.6000	22.6980	+3.173%	2,660	-89.647%
2025-06-16	22.6000	22.6000	21.5000	22.0000	-0.901%	4,185	-89.318%
2025-06-13	23.2000	23.2000	22.2000	22.2000	-4.721%	5,528	-89.414%
2025-06-12	24.1000	24.1380	22.6000	23.3000	-2.101%	7,757	-89.914%
2025-06-11	24.5030	25.6000	23.7490	23.8000	-7.031%	9,322	-90.126%
2025-06-10	23.8000	27.0000	22.5000	25.6000	+3.226%	14,800	-90.820%
2025-06-09	25.0000	25.5000	24.5000	24.8000	-2.745%	13,600	-90.524%
2025-06-06	31.1000	31.1990	22.3000	25.5000	-21.538%	64,270	-90.784%
2025-06-05	60.1000	61.8000	26.0000	32.5000	+28.968%	2,051,469	-92.769%
2025-06-04	26.2500	26.2500	24.5000	25.2000	+5.439%	554	-90.675%
2025-06-03	24.0000	25.7000	23.2000	23.9000	-4.400%	1,781	-90.167%
2025-06-02	27.2000	27.2000	25.0000	25.0000	-8.088%	738	-90.600%
2025-05-30	27.1960	28.6000	27.1960	27.2000	+1.115%	764	-91.360%
2025-05-29	26.8000	26.9000	26.8000	26.9000	-1.490%	173	-91.264%
2025-05-28	26.8170	27.3070	26.8000	27.3070	-5.604%	159	-91.394%
2025-05-27	27.3000	28.9280	27.3000	28.9280	+4.812%	52	-91.876%
2025-05-23	29.5700	29.5700	26.8010	27.6000	-2.473%	124	-91.486%
2025-05-22	28.4500	28.4500	28.3000	28.3000	-1.059%	67	-91.696%
2025-05-21	28.6030	28.6030	28.6030	28.6030	-1.369%	190	-91.784%
2025-05-20	29.0000	29.0000	29.0000	29.0000	+2.837%	203	-91.897%
2025-05-19	28.4800	28.4800	28.2000	28.2000	-3.093%	41	-91.667%
2025-05-16	28.5000	29.1000	28.5000	29.1000	+2.105%	248	-91.924%
2025-05-15	26.6000	29.6000	26.6000	28.5000	+5.556%	1,408	-91.754%
2025-05-14	27.2000	27.2090	27.0000	27.0000	-0.369%	250	-91.296%
2025-05-13	27.7820	27.7820	26.6000	27.1000	+6.693%	157	-91.328%
2025-05-12	25.5000	26.5000	25.2500	25.4000	-1.550%	1,054	-90.748%
2025-05-09	28.4110	28.4110	25.8000	25.8000	-7.857%	642	-90.891%
2025-05-08	29.4000	29.4000	27.6000	28.0000	0.000%	280	-91.607%
2025-05-07	28.1000	28.4500	28.0000	28.0000	-0.192%	112	-91.607%
2025-05-06	26.4000	29.0000	26.4000	28.0540	-3.262%	777	-91.623%
2025-05-05	28.8000	29.0000	26.7000	29.0000	+4.317%	1,174	-91.897%
2025-05-02	27.3000	28.8000	27.3000	27.8000	+0.361%	806	-91.547%
2025-05-01	26.3000	27.7890	25.6000	27.7000	+4.988%	1,104	-91.516%
2025-04-30	25.2000	27.2000	25.2000	26.3840	+3.467%	11,861	-91.093%
2025-04-29	23.0000	26.3000	22.3000	25.5000	+4.504%	5,001	-90.784%
2025-04-28	25.9000	25.9000	24.0010	24.4010	-2.920%	558	-90.369%
2025-04-25	26.9000	26.9000	25.1350	25.1350	+3.864%	122	-90.650%
2025-04-24	25.0000	25.4000	22.2290	24.2000	0.000%	1,051	-90.289%
2025-04-23	22.0500	25.3640	21.8500	24.2000	+12.558%	1,789	-90.289%
2025-04-22	20.9650	21.9000	20.8000	21.5000	+4.878%	909	-89.070%
2025-04-21	20.8000	21.5000	20.5000	20.5000	+2.244%	540	-88.537%
2025-04-17	19.8000	21.5000	19.8000	20.0500	+4.427%	1,662	-88.279%
2025-04-16	19.3000	20.9990	19.1000	19.2000	0.000%	1,937	-87.760%
2025-04-15	19.4000	19.8000	19.0000	19.2000	-4.000%	774	-87.760%
2025-04-14	19.8000	20.2500	19.3000	20.0000	+2.041%	1,910	-88.250%
2025-04-11	23.9000	23.9000	19.3000	19.6000	-10.929%	5,358	-88.010%
2025-04-10	23.5000	29.1000	21.7010	22.0050	-2.200%	7,422	-89.321%
2025-04-09	25.2000	27.4050	21.3000	22.5000	-7.216%	1,816	-89.556%
2025-04-08	26.3000	28.3000	24.1000	24.2500	-8.835%	5,379	-90.309%
2025-04-07	24.1000	26.6000	24.1000	26.6000	+5.138%	847	-91.165%
2025-04-04	25.6000	29.9000	24.8000	25.3000	-6.642%	2,113	-90.711%
2025-04-03	27.5690	28.5000	27.0000	27.1000	-4.912%	655	-91.328%
2025-04-02	28.1000	28.5000	27.0180	28.5000	+1.423%	211	-91.754%
2025-04-01	27.0000	28.5500	26.7000	28.1000	+4.310%	370	-91.637%
2025-03-31	27.5000	27.7000	26.4160	26.9390	-3.789%	735	-91.277%
2025-03-28	28.4680	29.4880	28.0000	28.0000	-3.452%	473	-91.607%
2025-03-27	37.5000	39.2000	22.5000	29.0010	-14.828%	14,492	-91.897%
2025-03-26	34.3950	34.4230	33.4490	34.0500	+1.219%	384	-93.098%
2025-03-25	33.3300	34.2200	33.3300	33.6400	+0.719%	174	-93.014%
2025-03-24	33.6000	35.4000	33.4000	33.4000	-1.765%	138	-92.964%
2025-03-21	33.2000	35.4000	33.2000	34.0000	0.000%	539	-93.088%
2025-03-20	33.5000	35.4000	33.2210	34.0000	-1.306%	795	-93.088%
2025-03-19	33.5000	34.4500	33.5000	34.4500	+3.453%	62	-93.179%
2025-03-18	34.2500	34.2500	33.3000	33.3000	-0.745%	200	-92.943%
2025-03-17	33.4000	34.7330	33.4000	33.5500	+0.299%	88	-92.996%
2025-03-14	34.0000	34.0000	32.7000	33.4500	+0.450%	132	-92.975%

.dark-mode .K480xT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K480xT{ color: #333333; background-color: white; border: 2px solid #333333; }SCNIScinai Immunotherapeutics Ltd.stock NASDAQ ADR

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR