Scinai Immunotherapeutics Ltd. - American Depositary Shares (SCNI)
2.7400
-0.1100 (-3.86%)
NASDAQ · Last Trade: Apr 3rd, 12:44 PM EDT
Historical Prices For Scinai Immunotherapeutics Ltd. - American Depositary Shares (SCNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.81 | 2.85 | 2.70 | 2.85 | 2,106 | 2.85 |
| 4/01/2025 | 2.70 | 2.85 | 2.67 | 2.81 | 3,702 | 2.81 |
| 3/31/2025 | 2.75 | 2.77 | 2.64 | 2.69 | 7,350 | 2.69 |
| 3/28/2025 | 2.85 | 2.95 | 2.80 | 2.80 | 4,726 | 2.80 |
| 3/27/2025 | 3.75 | 3.92 | 2.25 | 2.90 | 144,912 | 2.90 |
| 3/26/2025 | 3.44 | 3.44 | 3.34 | 3.40 | 3,835 | 3.40 |
| 3/25/2025 | 3.33 | 3.42 | 3.33 | 3.36 | 1,738 | 3.36 |
| 3/24/2025 | 3.36 | 3.54 | 3.34 | 3.34 | 1,375 | 3.34 |
| 3/21/2025 | 3.32 | 3.54 | 3.32 | 3.40 | 5,393 | 3.40 |
| 3/20/2025 | 3.35 | 3.54 | 3.32 | 3.40 | 7,949 | 3.40 |
| 3/19/2025 | 3.35 | 3.44 | 3.35 | 3.44 | 620 | 3.44 |
| 3/18/2025 | 3.42 | 3.42 | 3.33 | 3.33 | 1,998 | 3.33 |
| 3/17/2025 | 3.34 | 3.47 | 3.34 | 3.35 | 876 | 3.35 |
| 3/14/2025 | 3.40 | 3.40 | 3.27 | 3.35 | 1,322 | 3.35 |
| 3/13/2025 | 3.40 | 3.40 | 3.22 | 3.33 | 1,660 | 3.33 |
| 3/12/2025 | 3.38 | 3.40 | 3.29 | 3.40 | 2,671 | 3.40 |
| 3/11/2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3,060 | 3.30 |
| 3/10/2025 | 3.36 | 3.47 | 3.28 | 3.28 | 6,813 | 3.28 |
| 3/07/2025 | 3.48 | 3.48 | 3.40 | 3.47 | 857 | 3.47 |
| 3/06/2025 | 3.47 | 3.47 | 3.38 | 3.42 | 1,901 | 3.42 |
| 3/05/2025 | 3.50 | 3.54 | 3.41 | 3.46 | 21,617 | 3.46 |
| 3/04/2025 | 3.30 | 3.35 | 3.24 | 3.34 | 1,887 | 3.34 |
| 3/03/2025 | 3.40 | 3.53 | 3.31 | 3.35 | 5,838 | 3.35 |
| 2/28/2025 | 3.41 | 3.54 | 3.40 | 3.54 | 1,969 | 3.54 |
| 2/27/2025 | 3.54 | 3.54 | 3.54 | 3.54 | 220 | 3.54 |
| 2/26/2025 | 3.32 | 3.51 | 3.32 | 3.40 | 6,230 | 3.40 |
| 2/25/2025 | 3.41 | 3.50 | 3.34 | 3.34 | 12,525 | 3.34 |
| 2/24/2025 | 3.45 | 3.55 | 3.45 | 3.50 | 5,291 | 3.50 |
| 2/21/2025 | 3.50 | 3.55 | 3.30 | 3.52 | 5,848 | 3.52 |
| 2/20/2025 | 3.31 | 3.38 | 3.30 | 3.38 | 2,185 | 3.38 |
| 2/19/2025 | 3.37 | 3.40 | 3.35 | 3.36 | 2,073 | 3.36 |
| 2/18/2025 | 3.58 | 3.59 | 3.31 | 3.31 | 3,908 | 3.31 |
| 2/14/2025 | 3.32 | 3.60 | 3.26 | 3.34 | 5,296 | 3.34 |
| 2/13/2025 | 3.26 | 3.41 | 3.22 | 3.24 | 7,880 | 3.24 |
| 2/12/2025 | 3.57 | 3.57 | 3.26 | 3.26 | 4,012 | 3.26 |
| 2/11/2025 | 3.30 | 3.51 | 3.20 | 3.32 | 12,262 | 3.32 |
| 2/10/2025 | 3.75 | 3.75 | 3.15 | 3.30 | 38,522 | 3.30 |
| 2/07/2025 | 3.95 | 3.99 | 3.73 | 3.81 | 15,170 | 3.81 |
| 2/06/2025 | 3.56 | 3.99 | 3.55 | 3.92 | 285,855 | 3.92 |
| 2/05/2025 | 3.49 | 3.59 | 3.46 | 3.57 | 4,306 | 3.57 |
| 2/04/2025 | 3.56 | 3.56 | 3.41 | 3.50 | 3,265 | 3.50 |
| 2/03/2025 | 3.67 | 3.67 | 3.49 | 3.52 | 5,329 | 3.52 |
| 1/31/2025 | 3.61 | 3.61 | 3.50 | 3.59 | 1,488 | 3.59 |
| 1/30/2025 | 3.50 | 3.52 | 3.47 | 3.52 | 1,308 | 3.52 |
| 1/29/2025 | 3.47 | 3.53 | 3.47 | 3.53 | 1,260 | 3.53 |
| 1/28/2025 | 3.48 | 3.55 | 3.48 | 3.55 | 359 | 3.55 |
| 1/27/2025 | 3.46 | 3.68 | 3.46 | 3.52 | 3,062 | 3.52 |
| 1/24/2025 | 3.54 | 3.54 | 3.46 | 3.50 | 6,120 | 3.50 |
| 1/23/2025 | 3.60 | 3.60 | 3.50 | 3.54 | 6,080 | 3.54 |
| 1/22/2025 | 3.45 | 3.73 | 3.45 | 3.57 | 7,069 | 3.57 |
| 1/21/2025 | 3.48 | 3.68 | 3.46 | 3.56 | 19,481 | 3.56 |
| 1/17/2025 | 3.59 | 3.60 | 3.50 | 3.51 | 4,846 | 3.51 |
| 1/16/2025 | 3.46 | 3.60 | 3.45 | 3.56 | 5,437 | 3.56 |
| 1/15/2025 | 3.44 | 3.48 | 3.42 | 3.44 | 3,759 | 3.44 |
| 1/14/2025 | 3.52 | 3.52 | 3.42 | 3.44 | 3,304 | 3.44 |
| 1/13/2025 | 3.46 | 3.65 | 3.40 | 3.42 | 7,224 | 3.42 |
| 1/10/2025 | 3.80 | 3.80 | 3.52 | 3.53 | 4,480 | 3.53 |
| 1/08/2025 | 3.60 | 3.60 | 3.37 | 3.46 | 10,453 | 3.46 |
| 1/07/2025 | 3.81 | 3.82 | 3.62 | 3.65 | 12,123 | 3.65 |
| 1/06/2025 | 3.70 | 3.93 | 3.63 | 3.77 | 21,050 | 3.77 |
| 1/03/2025 | 3.48 | 3.60 | 3.32 | 3.60 | 10,437 | 3.60 |