Dark

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR

At Close

Jul 3, 2025 11:04:19 AM EDT

2.21USD-2.643%(-0.06)73,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:26:30 AM EDT

2.20USD-3.084%(-0.07)780

After-hours

Jul 3, 2025 4:38:30 PM EDT

2.24USD+1.357%(+0.03)1,860

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	2.270000	2.360000	2.170000	2.203000	-2.952%	73,299	0.000%
2025-07-02	2.370000	2.425000	2.120000	2.270000	-8.835%	336,863	-2.952%
2025-07-01	2.400000	2.850000	2.280000	2.490000	+9.211%	546,446	-11.526%
2025-06-30	2.330000	2.330000	2.140000	2.280000	0.000%	46,200	-3.377%
2025-06-27	2.460000	2.539900	2.250000	2.280000	-7.692%	45,316	-3.377%
2025-06-26	2.600000	2.600000	2.351200	2.470000	-1.984%	36,754	-10.810%
2025-06-25	2.460000	2.530000	2.420000	2.520000	+6.329%	76,751	-12.579%
2025-06-24	2.220000	2.380000	2.210000	2.370000	+6.040%	21,326	-7.046%
2025-06-23	2.360000	2.360000	2.210100	2.235000	+0.949%	11,305	-1.432%
2025-06-20	2.260000	2.329300	2.180000	2.214000	-2.035%	23,593	-0.497%
2025-06-18	2.200100	2.309900	2.166900	2.260000	-0.432%	32,694	-2.522%
2025-06-17	2.237500	2.279900	2.160000	2.269800	+3.173%	26,601	-2.943%
2025-06-16	2.260000	2.260000	2.150000	2.200000	-0.901%	41,849	+0.136%
2025-06-13	2.320000	2.320000	2.220000	2.220000	-4.721%	55,276	-0.766%
2025-06-12	2.410000	2.413800	2.260000	2.330000	-2.101%	77,568	-5.451%
2025-06-11	2.450300	2.560000	2.374900	2.380000	-7.031%	93,222	-7.437%
2025-06-10	2.380000	2.700000	2.250000	2.560000	+3.226%	148,001	-13.945%
2025-06-09	2.500000	2.550000	2.450000	2.480000	-2.745%	136,001	-11.169%
2025-06-06	3.110000	3.119900	2.230000	2.550000	-21.538%	642,698	-13.608%
2025-06-05	6.010000	6.180000	2.600000	3.250000	+28.968%	20,514,688	-32.215%
2025-06-04	2.625000	2.625000	2.450000	2.520000	+5.439%	5,543	-12.579%
2025-06-03	2.400000	2.570000	2.320000	2.390000	-4.400%	17,812	-7.824%
2025-06-02	2.720000	2.720000	2.500000	2.500000	-8.088%	7,376	-11.880%
2025-05-30	2.719600	2.860000	2.719600	2.720000	+1.115%	7,643	-19.007%
2025-05-29	2.680000	2.690000	2.680000	2.690000	-1.490%	1,731	-18.104%
2025-05-28	2.681700	2.730700	2.680000	2.730700	-5.604%	1,586	-19.325%
2025-05-27	2.730000	2.892800	2.730000	2.892800	+4.812%	517	-23.845%
2025-05-23	2.957000	2.957000	2.680100	2.760000	-2.473%	1,235	-20.181%
2025-05-22	2.845000	2.845000	2.830000	2.830000	-1.061%	666	-22.155%
2025-05-21	2.860341	2.860341	2.860341	2.860341	-1.368%	1,904	-22.981%
2025-05-20	2.900000	2.900000	2.900000	2.900000	+2.837%	2,031	-24.034%
2025-05-19	2.848000	2.848000	2.820000	2.820000	-3.093%	406	-21.879%
2025-05-16	2.850000	2.910000	2.850000	2.910000	+2.105%	2,481	-24.296%
2025-05-15	2.660000	2.960000	2.660000	2.850000	+5.556%	14,083	-22.702%
2025-05-14	2.720000	2.720900	2.700000	2.700000	-0.369%	2,500	-18.407%
2025-05-13	2.778200	2.778200	2.660000	2.710000	+6.693%	1,569	-18.708%
2025-05-12	2.550000	2.650000	2.525000	2.540000	-1.550%	10,535	-13.268%
2025-05-09	2.841100	2.841100	2.580000	2.580000	-7.857%	6,416	-14.612%
2025-05-08	2.940000	2.940000	2.760000	2.800000	0.000%	2,800	-21.321%
2025-05-07	2.810000	2.845000	2.800000	2.800000	-0.192%	1,118	-21.321%
2025-05-06	2.640000	2.900000	2.640000	2.805400	-3.262%	7,769	-21.473%
2025-05-05	2.880000	2.900000	2.670000	2.900000	+4.317%	11,737	-24.034%
2025-05-02	2.730000	2.880000	2.730000	2.780000	+0.361%	8,055	-20.755%
2025-05-01	2.630000	2.778900	2.560000	2.770000	+4.988%	11,041	-20.469%
2025-04-30	2.520000	2.720000	2.520000	2.638400	+3.467%	118,613	-16.502%
2025-04-29	2.300000	2.630000	2.230000	2.550000	+4.504%	50,013	-13.608%
2025-04-28	2.590000	2.590000	2.400100	2.440100	-2.920%	5,578	-9.717%
2025-04-25	2.690000	2.690000	2.513500	2.513500	+3.864%	1,219	-12.353%
2025-04-24	2.500000	2.540000	2.222900	2.420000	0.000%	10,513	-8.967%
2025-04-23	2.205000	2.536400	2.185000	2.420000	+12.558%	17,886	-8.967%
2025-04-22	2.096500	2.190000	2.080000	2.150000	+4.878%	9,086	+2.465%
2025-04-21	2.080000	2.150000	2.050000	2.050000	+2.244%	5,396	+7.463%
2025-04-17	1.980000	2.150000	1.980000	2.005000	+4.427%	16,620	+9.875%
2025-04-16	1.930000	2.099900	1.910000	1.920000	0.000%	19,367	+14.740%
2025-04-15	1.940000	1.980000	1.900000	1.920000	-4.000%	7,744	+14.740%
2025-04-14	1.980000	2.025000	1.930000	2.000000	+2.041%	19,097	+10.150%
2025-04-11	2.390000	2.390000	1.930000	1.960000	-10.929%	53,579	+12.398%
2025-04-10	2.350000	2.910000	2.170100	2.200500	-2.200%	74,223	+0.114%
2025-04-09	2.520000	2.740500	2.130000	2.250000	-7.216%	18,159	-2.089%
2025-04-08	2.630000	2.830000	2.410000	2.425000	-8.835%	53,792	-9.155%
2025-04-07	2.410000	2.660000	2.410000	2.660000	+5.138%	8,466	-17.180%
2025-04-04	2.560000	2.990000	2.480000	2.530000	-6.642%	21,125	-12.925%
2025-04-03	2.756900	2.850000	2.700000	2.710000	-4.912%	6,554	-18.708%
2025-04-02	2.810000	2.850000	2.701800	2.850000	+1.423%	2,106	-22.702%
2025-04-01	2.700000	2.855000	2.670000	2.810000	+4.310%	3,702	-21.601%
2025-03-31	2.750000	2.770000	2.641600	2.693900	-3.789%	7,350	-18.223%
2025-03-28	2.846800	2.948800	2.800000	2.800000	-3.452%	4,726	-21.321%
2025-03-27	3.750000	3.920000	2.250000	2.900100	-14.828%	144,916	-24.037%
2025-03-26	3.439500	3.442300	3.344900	3.405000	+1.219%	3,835	-35.301%
2025-03-25	3.333000	3.422000	3.333000	3.364000	+0.719%	1,738	-34.512%
2025-03-24	3.360000	3.540000	3.340000	3.340000	-1.765%	1,375	-34.042%
2025-03-21	3.320000	3.540000	3.320000	3.400000	0.000%	5,393	-35.206%
2025-03-20	3.350000	3.540000	3.322100	3.400000	-1.306%	7,949	-35.206%
2025-03-19	3.350000	3.445000	3.350000	3.445000	+3.453%	620	-36.052%
2025-03-18	3.425000	3.425000	3.330000	3.330000	-0.745%	1,998	-33.844%
2025-03-17	3.340000	3.473300	3.340000	3.355000	+0.299%	876	-34.337%
2025-03-14	3.400000	3.400000	3.270000	3.345000	+0.450%	1,322	-34.141%
2025-03-13	3.400000	3.400000	3.220000	3.330000	-2.070%	1,660	-33.844%
2025-03-12	3.385000	3.400400	3.293900	3.400400	+3.042%	2,671	-35.214%
2025-03-11	3.250000	3.400000	3.250000	3.300000	+0.610%	3,060	-33.242%
2025-03-10	3.360000	3.471300	3.280000	3.280000	-5.459%	6,813	-32.835%
2025-03-07	3.475000	3.475000	3.400000	3.469400	+1.593%	857	-36.502%
2025-03-06	3.474100	3.474100	3.380000	3.415000	-1.443%	1,901	-35.490%
2025-03-05	3.500000	3.540000	3.410000	3.465000	+3.680%	21,617	-36.421%
2025-03-04	3.301200	3.353800	3.240000	3.342000	-0.239%	1,887	-34.081%
2025-03-03	3.400000	3.533800	3.315000	3.350000	-5.367%	5,838	-34.239%
2025-02-28	3.414000	3.540000	3.400000	3.540000	+0.096%	1,969	-37.768%
2025-02-27	3.536600	3.536600	3.536600	3.536600	+4.018%	220	-37.709%
2025-02-26	3.320000	3.509900	3.320000	3.400000	+1.796%	6,253	-35.206%
2025-02-25	3.410000	3.500000	3.340000	3.340000	-4.571%	12,525	-34.042%
2025-02-24	3.450000	3.550000	3.450000	3.500000	-0.568%	5,291	-37.057%
2025-02-21	3.501000	3.550000	3.304000	3.520000	+4.278%	5,848	-37.415%
2025-02-20	3.310000	3.375600	3.300000	3.375600	+0.464%	2,185	-34.738%
2025-02-19	3.371700	3.404600	3.350000	3.360000	+1.547%	2,073	-34.435%
2025-02-18	3.580000	3.594100	3.308800	3.308800	-0.934%	3,908	-33.420%
2025-02-14	3.320000	3.597200	3.264400	3.340000	+3.086%	5,296	-34.042%
2025-02-13	3.260000	3.409900	3.220000	3.240000	-0.613%	7,880	-32.006%
2025-02-12	3.565400	3.565400	3.260000	3.260000	-1.807%	4,012	-32.423%
2025-02-11	3.300000	3.507900	3.200000	3.320000	+0.603%	12,262	-33.645%
2025-02-10	3.750000	3.750000	3.150000	3.300100	-13.383%	38,522	-33.244%
2025-02-07	3.948600	3.990000	3.730000	3.810000	-2.930%	15,170	-42.178%
2025-02-06	3.560000	3.990000	3.550000	3.925000	+9.799%	286,042	-43.873%
2025-02-05	3.490000	3.590000	3.460000	3.574700	+2.280%	4,308	-38.372%
2025-02-04	3.560000	3.560000	3.410000	3.495000	-0.696%	3,265	-36.967%
2025-02-03	3.670000	3.670000	3.487400	3.519500	-1.928%	5,330	-37.406%
2025-01-31	3.610000	3.610000	3.500000	3.588700	+1.952%	1,488	-38.613%
2025-01-30	3.500000	3.520000	3.470000	3.520000	-0.413%	1,308	-37.415%
2025-01-29	3.470000	3.534600	3.470000	3.534600	-0.434%	1,260	-37.673%
2025-01-28	3.480000	3.550000	3.480000	3.550000	+0.709%	360	-37.944%
2025-01-27	3.460000	3.683100	3.460000	3.525000	+0.714%	3,063	-37.504%
2025-01-24	3.540000	3.540000	3.460000	3.500000	-1.186%	6,120	-37.057%
2025-01-23	3.599700	3.599700	3.500000	3.542000	-0.884%	6,080	-37.804%
2025-01-22	3.450000	3.728200	3.450000	3.573600	+0.382%	7,069	-38.353%
2025-01-21	3.477400	3.680000	3.460000	3.560000	+1.425%	19,484	-38.118%
2025-01-17	3.590000	3.600000	3.500000	3.510000	-1.543%	4,846	-37.236%
2025-01-16	3.465000	3.600000	3.450000	3.565000	+3.727%	5,437	-38.205%
2025-01-15	3.440000	3.480000	3.420000	3.436900	-0.131%	3,829	-35.902%
2025-01-14	3.520000	3.525000	3.420000	3.441400	+0.626%	3,304	-35.985%
2025-01-13	3.460000	3.650000	3.404600	3.420000	-3.116%	7,224	-35.585%
2025-01-10	3.800000	3.800000	3.520000	3.530000	+2.023%	4,480	-37.592%
2025-01-08	3.600000	3.600000	3.370000	3.460000	-5.205%	10,453	-36.329%
2025-01-07	3.808700	3.819500	3.620000	3.650000	-3.183%	12,123	-39.644%
2025-01-06	3.700000	3.929300	3.630000	3.770000	+4.722%	24,050	-41.565%
2025-01-03	3.480000	3.600000	3.320100	3.600000	+4.651%	10,437	-38.806%
2025-01-02	3.380000	3.540000	3.320000	3.440000	+2.840%	15,893	-35.959%
2024-12-31	3.280000	3.345000	3.270000	3.345000	-0.565%	11,201	-34.141%
2024-12-30	3.300000	3.380000	3.270000	3.364000	+0.719%	11,984	-34.512%
2024-12-27	3.440000	3.500000	3.315000	3.340000	-2.907%	10,299	-34.042%
2024-12-26	3.300000	3.540000	3.300000	3.440000	+2.687%	2,584	-35.959%
2024-12-24	3.350000	3.350000	3.300000	3.350000	0.000%	6,202	-34.239%
2024-12-23	3.320000	3.450200	3.320000	3.350000	-1.471%	2,065	-34.239%
2024-12-20	3.350000	3.499900	3.350000	3.400000	+0.890%	5,552	-35.206%
2024-12-19	3.398500	3.418000	3.360000	3.370000	-0.590%	5,871	-34.629%
2024-12-18	3.450000	3.511200	3.350700	3.390000	-2.726%	3,258	-35.015%
2024-12-17	3.440000	3.539900	3.330100	3.485000	+1.000%	4,440	-36.786%
2024-12-16	3.550000	3.550000	3.200000	3.450500	+0.892%	34,067	-36.154%
2024-12-13	3.360000	3.433700	3.304000	3.420000	+1.484%	4,816	-35.585%
2024-12-12	3.260000	3.420000	3.260000	3.370000	-1.462%	12,575	-34.629%
2024-12-11	3.400000	3.430000	3.370000	3.420000	-0.961%	6,654	-35.585%
2024-12-10	3.320000	3.453200	3.320000	3.453200	+2.762%	944	-36.204%
2024-12-09	3.300000	3.401400	3.300000	3.360400	+1.830%	6,421	-34.442%
2024-12-06	3.450000	3.450000	3.237800	3.300000	+1.227%	4,163	-33.242%
2024-12-05	3.429900	3.429900	3.200100	3.260000	+0.462%	5,488	-32.423%
2024-12-04	3.366300	3.387100	3.220000	3.245000	-0.460%	12,522	-32.111%
2024-12-03	3.530000	3.530000	3.260000	3.260000	-4.135%	3,930	-32.423%
2024-12-02	3.572100	3.572100	3.400600	3.400600	-1.145%	20,050	-35.217%
2024-11-29	3.420000	3.600000	3.349600	3.440000	-0.578%	10,254	-35.959%
2024-11-27	3.475000	3.750500	3.410600	3.460000	-0.575%	40,179	-36.329%
2024-11-26	3.500000	3.523600	3.440000	3.480000	-1.416%	4,277	-36.695%
2024-11-25	3.330000	3.530000	3.330000	3.530000	-0.282%	10,785	-37.592%
2024-11-22	3.200000	3.550000	3.142500	3.540000	+17.219%	40,768	-37.768%
2024-11-21	2.940000	3.122700	2.940000	3.020000	+3.072%	10,477	-27.053%
2024-11-20	2.750000	2.950000	2.730000	2.930000	+6.545%	15,179	-24.812%
2024-11-19	2.810000	2.810000	2.700000	2.750000	-2.135%	11,675	-19.891%
2024-11-18	2.925000	2.925000	2.750000	2.810000	-1.404%	8,764	-21.601%
2024-11-15	3.000000	3.573300	2.770000	2.850000	-4.362%	18,730	-22.702%
2024-11-14	3.020000	3.045800	2.965000	2.980000	-2.614%	6,289	-26.074%
2024-11-13	3.020000	3.060000	2.910000	3.060000	+2.000%	7,834	-28.007%
2024-11-12	3.020000	3.297700	3.000000	3.000000	-3.537%	8,636	-26.567%
2024-11-11	3.330000	3.407100	3.070000	3.110000	-7.440%	15,683	-29.164%
2024-11-08	3.510000	3.555000	3.330000	3.360000	-4.000%	31,605	-34.435%
2024-11-07	3.590000	3.590000	3.500000	3.500000	0.000%	3,961	-37.057%
2024-11-06	3.669200	3.669200	3.460000	3.500000	-1.685%	9,436	-37.057%
2024-11-05	3.695000	3.695000	3.560000	3.560000	-2.466%	4,908	-38.118%
2024-11-04	3.560000	3.680800	3.560000	3.650000	+2.528%	10,616	-39.644%
2024-11-01	3.560000	3.609900	3.560000	3.560000	0.000%	9,600	-38.118%
2024-10-31	3.560000	3.720000	3.540000	3.560000	0.000%	5,344	-38.118%
2024-10-30	3.520000	3.605000	3.510000	3.560000	-0.559%	5,828	-38.118%
2024-10-29	3.450100	3.580000	3.450000	3.580000	+3.170%	3,423	-38.464%
2024-10-28	3.540000	3.574500	3.460000	3.470000	+0.580%	13,666	-36.513%
2024-10-25	3.490000	3.620000	3.390000	3.450000	-0.862%	4,769	-36.145%
2024-10-24	3.650000	3.650000	3.350100	3.480000	-9.375%	12,825	-36.695%
2024-10-23	3.600000	3.840000	3.410000	3.840000	+6.077%	16,870	-42.630%
2024-10-22	4.029800	4.029800	3.540000	3.620000	-5.974%	43,187	-39.144%
2024-10-21	3.780000	4.106000	3.700000	3.850000	+3.774%	24,002	-42.779%
2024-10-18	3.799900	3.800000	3.710000	3.710000	+2.204%	7,790	-40.620%
2024-10-17	3.714300	3.960000	3.620000	3.630000	+0.276%	9,841	-39.311%
2024-10-16	3.760000	3.865000	3.620000	3.620000	-3.467%	6,761	-39.144%
2024-10-15	3.780000	3.942800	3.520000	3.750000	+1.351%	15,390	-41.253%
2024-10-14	3.800000	3.900000	3.700000	3.700000	-2.632%	5,783	-40.459%
2024-10-11	3.960000	3.960000	3.800000	3.800000	+1.877%	1,877	-42.026%
2024-10-10	3.668600	3.940000	3.640000	3.730000	+0.269%	18,196	-40.938%
2024-10-09	3.700400	3.840000	3.660100	3.720000	-1.064%	4,419	-40.780%
2024-10-08	3.700000	3.845000	3.700000	3.760000	+2.592%	7,202	-41.410%
2024-10-07	3.713000	3.730000	3.503200	3.665000	+0.687%	4,325	-39.891%
2024-10-04	3.650000	3.892300	3.640000	3.640000	-1.887%	15,988	-39.478%
2024-10-03	3.737400	3.949900	3.700000	3.710000	-1.330%	27,036	-40.620%
2024-10-02	3.550000	3.770000	3.330100	3.760000	+7.736%	28,738	-41.410%
2024-10-01	3.560000	3.560000	3.310000	3.490000	+1.159%	45,170	-36.877%
2024-09-30	3.640000	3.820000	3.340000	3.450000	-5.220%	131,444	-36.145%
2024-09-27	3.810000	4.010000	3.500000	3.640000	-12.077%	144,750	-39.478%
2024-09-26	3.460000	4.140000	3.460000	4.140000	+19.308%	74,598	-46.787%
2024-09-25	3.700000	3.800000	3.460000	3.470000	-3.611%	22,087	-36.513%
2024-09-24	3.480000	3.738200	3.480000	3.600000	+5.572%	23,065	-38.806%
2024-09-23	3.450000	3.600000	3.400000	3.410000	-4.213%	17,371	-35.396%
2024-09-20	3.475000	3.670000	3.300000	3.560000	-1.385%	34,565	-38.118%
2024-09-19	3.950000	4.310000	3.510000	3.610000	-20.309%	92,988	-38.975%
2024-09-18	3.420000	4.760000	3.400000	4.530000	+33.235%	496,666	-51.369%
2024-09-17	3.450000	3.450000	3.330000	3.400000	+1.190%	13,346	-35.206%
2024-09-16	3.330000	3.518700	3.330000	3.360000	-2.209%	8,421	-34.435%
2024-09-13	3.339800	3.480000	3.330000	3.435900	+2.259%	6,047	-35.883%
2024-09-12	3.460000	3.490000	3.320000	3.360000	-1.466%	4,279	-34.435%
2024-09-11	3.407900	3.498600	3.360000	3.410000	-2.571%	3,702	-35.396%
2024-09-10	3.400000	3.500000	3.350000	3.500000	+5.105%	7,192	-37.057%
2024-09-09	3.522800	3.630000	3.320000	3.330000	-7.459%	13,439	-33.844%
2024-09-06	3.550000	3.750000	3.540000	3.598400	+1.329%	5,287	-38.778%
2024-09-05	3.520000	3.585000	3.520000	3.551200	-0.527%	1,609	-37.965%
2024-09-04	3.766500	3.766500	3.570000	3.570000	-7.222%	7,032	-38.291%
2024-09-03	3.680000	3.949200	3.640000	3.847900	+3.161%	6,368	-42.748%
2024-08-30	3.830000	3.895000	3.720000	3.730000	-4.847%	9,489	-40.938%
2024-08-29	4.000000	4.200000	3.820000	3.920000	+1.031%	15,350	-43.801%
2024-08-28	3.940000	4.220000	3.880000	3.880000	-4.198%	28,290	-43.222%
2024-08-27	4.219900	4.219900	4.000000	4.050000	-2.878%	5,467	-45.605%
2024-08-26	3.980000	4.215000	3.960000	4.170000	+2.963%	15,101	-47.170%
2024-08-23	4.000000	4.370000	3.960900	4.050000	+0.998%	9,406	-45.605%
2024-08-22	4.060500	4.250000	4.000000	4.010000	-8.146%	14,597	-45.062%
2024-08-21	4.080000	4.439000	4.040000	4.365600	+4.691%	41,284	-49.537%
2024-08-20	4.120000	4.437700	4.000000	4.170000	+3.731%	29,132	-47.170%
2024-08-19	4.120000	4.120000	3.870000	4.020000	+3.608%	25,264	-45.199%
2024-08-16	3.690000	4.149900	3.690000	3.880000	+2.918%	22,211	-43.222%
2024-08-15	3.660000	3.800000	3.620000	3.770000	+1.892%	29,499	-41.565%
2024-08-14	3.710000	3.710000	3.540000	3.700000	-1.596%	5,664	-40.459%
2024-08-13	3.550000	3.768200	3.550000	3.760000	0.000%	4,707	-41.410%
2024-08-12	3.520000	3.980000	3.520000	3.760000	+4.300%	12,057	-41.410%
2024-08-09	3.550000	3.699000	3.550000	3.605000	-1.503%	4,054	-38.890%
2024-08-08	3.530000	3.660000	3.530000	3.660000	+2.235%	14,007	-39.809%
2024-08-07	3.510000	3.827700	3.510000	3.580000	+0.280%	13,320	-38.464%
2024-08-06	3.890000	4.140000	3.420000	3.570000	-1.061%	51,364	-38.291%
2024-08-05	3.500000	3.717800	3.110000	3.608300	-6.762%	45,626	-38.946%
2024-08-02	4.110000	4.230000	3.800000	3.870000	-6.971%	27,072	-43.075%
2024-08-01	4.650000	4.650000	4.040000	4.160000	-10.730%	128,700	-47.043%
2024-07-31	4.300000	4.700000	4.215000	4.660000	+8.458%	107,594	-52.725%
2024-07-30	4.300000	4.350000	4.201000	4.296600	-0.542%	12,407	-48.727%
2024-07-29	4.220000	4.320000	4.030000	4.320000	-0.917%	7,845	-49.005%
2024-07-26	3.720000	4.710000	3.670100	4.360000	+15.650%	193,624	-49.472%
2024-07-25	4.190000	4.190000	3.430000	3.770000	-11.916%	82,089	-41.565%
2024-07-24	4.180100	4.509200	4.180100	4.280000	-2.506%	48,798	-48.528%
2024-07-23	4.390000	4.569000	4.100000	4.390000	+1.856%	50,149	-49.818%
2024-07-22	4.130000	4.730000	4.100000	4.310000	-1.822%	110,535	-48.886%
2024-07-19	4.370000	4.530000	4.181600	4.390000	-2.444%	65,343	-49.818%
2024-07-18	4.190000	5.000000	4.190000	4.500000	+2.273%	157,963	-51.044%
2024-07-17	5.300000	5.300000	4.281000	4.400000	-17.137%	231,430	-49.932%
2024-07-16	5.310000	5.800000	4.800000	5.310000	-9.847%	676,792	-58.512%
2024-07-15	6.640000	8.920000	5.210000	5.890000	+45.074%	29,492,545	-62.598%
2024-07-12	3.590000	4.150000	3.415800	4.060000	+18.023%	457,673	-45.739%
2024-07-11	3.150000	3.639900	3.150000	3.440000	+8.861%	109,901	-35.959%
2024-07-10	2.890000	3.170000	2.890000	3.160000	+8.219%	27,502	-30.285%
2024-07-09	2.935000	3.000000	2.820000	2.920000	-3.016%	12,587	-24.555%
2024-07-08	3.126600	3.200000	2.800000	3.010800	-1.928%	67,513	-26.830%
2024-07-05	3.106000	3.358000	2.750000	3.070000	-1.760%	44,103	-28.241%
2024-07-03	3.110000	3.160000	2.960000	3.125000	+4.866%	35,214	-29.504%
2024-07-02	2.850000	3.094200	2.850000	2.980000	+1.361%	32,870	-26.074%
2024-07-01	2.790000	3.260000	2.750000	2.940000	+5.755%	100,949	-25.068%
2024-06-28	2.890000	3.038100	2.650000	2.780000	-2.797%	49,105	-20.755%
2024-06-27	3.020000	3.040000	2.795000	2.860000	-10.625%	36,904	-22.972%
2024-06-26	3.280000	3.325000	3.060000	3.200000	+3.560%	38,641	-31.156%
2024-06-25	3.300000	3.400000	2.720000	3.090000	-8.036%	158,023	-28.706%
2024-06-24	3.740000	3.750000	3.260000	3.360000	-6.667%	75,702	-34.435%
2024-06-21	3.750000	3.999900	3.520100	3.600000	-8.163%	48,527	-38.806%
2024-06-20	4.170000	4.390000	3.760000	3.920000	-9.469%	127,789	-43.801%
2024-06-18	5.150000	5.348400	3.720000	4.330000	-22.679%	671,862	-49.122%
2024-06-17	6.100000	6.970000	5.110000	5.600000	+60.458%	30,155,550	-60.661%
2024-06-14	2.900000	4.330000	2.670000	3.490000	+23.759%	1,421,137	-36.877%
2024-06-13	2.730000	3.580000	2.700000	2.820000	+4.833%	198,283	-21.879%
2024-06-12	2.700000	2.760000	2.590000	2.690000	-2.536%	19,387	-18.104%
2024-06-11	2.800000	3.060000	2.600000	2.760000	-3.625%	23,917	-20.181%
2024-06-10	2.650000	2.950000	2.230000	2.863800	-3.576%	92,947	-23.074%
2024-06-07	3.230000	3.390000	2.560000	2.970000	-28.415%	717,993	-25.825%
2024-06-06	3.590000	4.250000	3.490000	4.148900	+14.610%	39,281	-46.902%
2024-06-05	3.460000	3.750000	3.460000	3.620000	+4.928%	3,901	-39.144%
2024-06-04	3.570000	3.570000	3.450000	3.450000	-2.817%	8,359	-36.145%
2024-06-03	3.540000	3.650000	3.530000	3.550000	-5.331%	4,766	-37.944%
2024-05-31	3.679900	3.749900	3.670000	3.749900	+4.164%	2,434	-41.252%
2024-05-30	3.640000	3.768400	3.530100	3.600000	-7.214%	8,848	-38.806%
2024-05-29	3.900000	3.900000	3.560200	3.879900	+3.464%	2,706	-43.220%
2024-05-28	3.970000	3.970000	3.569100	3.750000	-9.420%	11,124	-41.253%
2024-05-24	4.030000	4.400000	3.700000	4.140000	+12.460%	85,595	-46.787%
2024-05-23	3.770000	3.789900	3.460000	3.681300	+7.015%	12,045	-40.157%
2024-05-22	3.600000	3.749900	3.240000	3.440000	-9.235%	5,439	-35.959%
2024-05-21	4.160000	4.450000	3.195000	3.790000	-5.510%	41,904	-41.873%
2024-05-20	4.597000	4.649000	3.900000	4.011000	-10.867%	8,806	-45.076%
2024-05-17	4.461000	4.690000	4.320000	4.500000	0.000%	1,966	-51.044%
2024-05-16	4.390000	4.500000	4.370000	4.500000	+2.273%	1,169	-51.044%
2024-05-15	4.500000	4.500000	4.400000	4.400000	0.000%	789	-49.932%
2024-05-14	4.500000	4.501000	4.303000	4.400000	-3.297%	2,399	-49.932%
2024-05-13	4.500000	4.699000	4.311000	4.550000	-3.191%	1,231	-51.582%
2024-05-10	4.700000	4.700000	4.411000	4.700000	+9.023%	1,448	-53.128%
2024-05-09	4.500000	4.500000	4.311000	4.311000	-4.179%	632	-48.898%
2024-05-08	4.500000	4.500000	4.333000	4.499000	+2.343%	286	-51.034%
2024-05-07	4.700000	4.700000	4.396000	4.396000	-2.094%	534	-49.886%
2024-05-06	4.700000	4.738000	4.438000	4.490000	-3.669%	2,451	-50.935%
2024-05-03	4.750000	4.750000	4.400000	4.661000	+1.205%	382	-52.735%
2024-05-02	4.459000	4.750000	4.400000	4.605500	+4.766%	1,109	-52.166%
2024-05-01	4.600000	4.600000	4.396000	4.396000	-3.406%	1,032	-49.886%
2024-04-30	4.500000	4.740000	4.482000	4.551000	+2.616%	200	-51.593%
2024-04-29	4.500000	4.699000	4.318000	4.435000	-3.130%	2,585	-50.327%
2024-04-26	4.830000	4.830000	4.500000	4.578300	+1.740%	446	-51.882%
2024-04-25	4.725000	4.829000	4.500000	4.500000	-4.742%	684	-51.044%
2024-04-24	4.828000	4.828000	4.500000	4.724000	-2.154%	1,920	-53.366%
2024-04-23	4.600000	4.828500	4.424000	4.828000	+5.185%	870	-54.370%
2024-04-22	4.660000	4.700000	4.395000	4.590000	-1.502%	1,007	-52.004%
2024-04-19	4.400000	4.660000	4.400000	4.660000	+2.193%	1,479	-52.725%
2024-04-18	4.328000	4.700000	4.328000	4.560000	+1.808%	539	-51.689%
2024-04-17	4.580000	4.790000	4.350000	4.479000	-6.610%	1,777	-50.815%
2024-04-16	4.501000	4.830000	4.311000	4.796000	+6.294%	3,571	-54.066%
2024-04-15	4.800000	4.900000	4.512000	4.512000	-6.000%	5,070	-51.175%
2024-04-12	4.650000	4.800000	4.640000	4.800000	0.000%	695	-54.104%
2024-04-11	4.900000	4.900000	4.610000	4.800000	-2.031%	2,223	-54.104%
2024-04-10	4.850000	5.000000	4.500000	4.899500	+1.523%	1,300	-55.036%
2024-04-09	4.900000	4.904000	4.600000	4.826000	-1.510%	2,541	-54.351%
2024-04-08	4.950000	5.200000	4.749000	4.900000	+4.255%	7,036	-55.041%
2024-04-05	4.705000	4.800000	4.503000	4.700000	-0.021%	3,632	-53.128%
2024-04-04	4.910000	4.910000	4.600000	4.701000	-6.448%	7,565	-53.138%
2024-04-03	4.802000	5.196000	4.800000	5.025000	+4.059%	2,152	-56.159%
2024-04-02	4.865000	5.200000	4.802000	4.829000	-6.324%	1,972	-54.380%
2024-04-01	5.223000	5.223000	5.000000	5.155000	-0.674%	3,183	-57.265%
2024-03-28	5.000000	5.200000	5.000000	5.190000	+3.800%	4,615	-57.553%
2024-03-27	5.000000	5.100000	4.802000	5.000000	+1.215%	3,857	-55.940%
2024-03-26	5.100000	5.100000	4.940000	4.940000	-3.137%	583	-55.405%
2024-03-25	4.920000	5.200000	4.920000	5.100000	-1.201%	639	-56.804%
2024-03-22	4.850000	5.162000	4.845000	5.162000	-0.731%	1,388	-57.323%
2024-03-21	5.040000	5.200000	4.800000	5.200000	+1.961%	1,017	-57.635%
2024-03-20	5.100000	5.100000	5.053500	5.100000	0.000%	567	-56.804%
2024-03-19	5.000000	5.100000	4.900000	5.100000	+2.000%	1,410	-56.804%
2024-03-18	5.000000	5.250000	4.800000	5.000000	+0.503%	4,163	-55.940%
2024-03-15	4.900000	5.000000	4.800000	4.975000	-0.500%	1,024	-55.719%
2024-03-14	5.000000	5.000000	4.830400	5.000000	-0.299%	940	-55.940%
2024-03-13	4.901000	5.199000	4.900000	5.015000	-3.743%	2,305	-56.072%
2024-03-12	5.300000	5.400000	4.900000	5.210000	+0.192%	8,386	-57.716%
2024-03-11	5.300000	5.400000	5.060000	5.200000	-0.782%	5,456	-57.635%
2024-03-08	5.000000	5.585000	4.900000	5.241000	+4.820%	12,491	-57.966%
2024-03-07	4.825000	5.396000	4.751000	5.000000	+4.167%	14,446	-55.940%
2024-03-06	4.750000	5.090000	4.750000	4.800000	-1.498%	4,905	-54.104%
2024-03-05	4.965000	5.000000	4.740000	4.873000	-1.853%	1,688	-54.792%
2024-03-04	5.200000	5.300000	4.728000	4.965000	-4.335%	3,730	-55.629%
2024-03-01	4.932200	5.400000	4.909000	5.190000	+5.724%	4,845	-57.553%
2024-02-29	4.800000	5.000000	4.773000	4.909000	+3.347%	2,829	-55.123%
2024-02-28	5.000000	5.200000	4.722000	4.750000	-5.754%	7,104	-53.621%
2024-02-27	5.000000	5.040000	4.808000	5.040000	+4.629%	1,704	-56.290%
2024-02-26	4.808000	5.000000	4.808000	4.817000	-1.694%	632	-54.266%
2024-02-23	5.145000	5.145000	4.870000	4.900000	-2.000%	932	-55.041%
2024-02-22	4.901000	5.200000	4.901000	5.000000	+3.734%	1,350	-55.940%
2024-02-21	4.999000	5.200000	4.808000	4.820000	-3.907%	1,008	-54.295%
2024-02-20	4.908000	5.300000	4.870000	5.016000	+4.435%	2,504	-56.081%
2024-02-16	5.200000	5.600000	4.803000	4.803000	-5.824%	2,015	-54.133%
2024-02-15	4.800000	5.699000	4.800000	5.100000	+6.250%	3,166	-56.804%
2024-02-14	4.950000	5.081000	4.800000	4.800000	-0.662%	490	-54.104%
2024-02-13	4.600000	5.009000	4.600000	4.832000	-2.067%	319	-54.408%
2024-02-12	5.000000	5.000000	4.600000	4.934000	+2.365%	2,258	-55.351%
2024-02-09	4.910000	5.000000	4.631000	4.820000	-3.600%	1,443	-54.295%
2024-02-08	4.805000	5.100000	4.606000	5.000000	+6.383%	1,748	-55.940%
2024-02-07	5.100000	5.189000	4.606000	4.700000	-2.287%	1,094	-53.128%
2024-02-06	4.999000	5.200000	4.810000	4.810000	+2.340%	1,255	-54.200%
2024-02-05	5.335000	5.335000	4.700000	4.700000	-1.053%	1,650	-53.128%
2024-02-02	5.241000	5.414000	4.710000	4.750000	+0.849%	1,110	-53.621%
2024-02-01	4.800000	5.000000	4.606000	4.710000	+0.106%	694	-53.227%
2024-01-31	4.801000	4.900000	4.702000	4.705000	-1.775%	761	-53.177%
2024-01-30	4.960000	5.500000	4.700000	4.790000	-2.245%	1,118	-54.008%
2024-01-29	5.200000	5.281000	4.900000	4.900000	-5.769%	1,308	-55.041%
2024-01-26	5.490000	5.500000	5.000000	5.200000	0.000%	3,015	-57.635%
2024-01-25	4.943000	5.300000	4.900000	5.200000	-3.686%	3,099	-57.635%
2024-01-24	5.400000	5.490000	4.900000	5.399000	-0.019%	1,529	-59.196%
2024-01-23	5.450000	5.450000	4.875000	5.400000	-3.571%	8,369	-59.204%
2024-01-22	5.500000	5.680000	5.111000	5.600000	+1.818%	1,264	-60.661%
2024-01-19	5.301000	5.750000	5.301000	5.500000	+3.774%	1,629	-59.945%
2024-01-18	5.180000	5.700000	5.180000	5.300000	-0.460%	1,257	-58.434%
2024-01-17	5.700000	5.700000	5.111000	5.324500	-6.588%	2,338	-58.625%
2024-01-16	5.508000	5.800000	5.301000	5.700000	-0.035%	3,025	-61.351%
2024-01-12	5.700000	5.749000	5.558000	5.702000	-0.835%	1,288	-61.364%
2024-01-11	5.725000	5.800000	5.509000	5.750000	-0.862%	2,908	-61.687%

.dark-mode .QxJ5sY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxJ5sY{ color: #333333; background-color: white; border: 2px solid #333333; }SCNIScinai Immunotherapeutics Ltd.stock NASDAQ ADR

SCNI
Scinai Immunotherapeutics Ltd.
stock NASDAQ ADR