-
5 DAY PERFORMANCE
+7.83% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
+21.17% -
6 MONTH PERFORMANCE
-20.85% -
YEAR-TO-DATE PERFORMANCE
-37.48% -
1 YEAR PERFORMANCE
-46.86%
Scinai Immunotherapeutics Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.65 | $3.64 (-0.27%) | $3.89 | $3.64 | 16,000 | $3.05 M |
| 10/03/2024 | $3.74 | $3.71 (-0.8%) | $3.95 | $3.70 | 27,036 | $3.11 M |
| 10/02/2024 | $3.55 | $3.76 (5.92%) | $3.77 | $3.33 | 28,738 | $3.15 M |
| 10/01/2024 | $3.56 | $3.49 (-1.97%) | $3.56 | $3.31 | 45,200 | $2.92 M |
| 09/30/2024 | $3.64 | $3.45 (-5.22%) | $3.82 | $3.34 | 131,444 | $2.89 M |
| 09/27/2024 | $3.81 | $3.64 (-4.46%) | $4.01 | $3.50 | 144,800 | $3.05 M |
| 09/26/2024 | $3.46 | $4.14 (19.65%) | $4.14 | $3.46 | 74,598 | $3.47 M |
| 09/25/2024 | $3.70 | $3.47 (-6.22%) | $3.80 | $3.46 | 22,100 | $2.91 M |
| 09/24/2024 | $3.48 | $3.60 (3.45%) | $3.74 | $3.48 | 23,100 | $3.01 M |
| 09/23/2024 | $3.45 | $3.41 (-1.16%) | $3.60 | $3.40 | 17,400 | $2.86 M |
| 09/20/2024 | $3.48 | $3.56 (2.3%) | $3.67 | $3.30 | 34,600 | $2.98 M |
| 09/19/2024 | $3.95 | $3.61 (-8.61%) | $4.31 | $3.51 | 93,000 | $3.02 M |
| 09/18/2024 | $3.42 | $4.53 (32.46%) | $4.76 | $3.40 | 496,700 | $3.79 M |
| 09/17/2024 | $3.45 | $3.40 (-1.45%) | $3.45 | $3.33 | 13,346 | $2.85 M |
| 09/16/2024 | $3.33 | $3.36 (0.9%) | $3.52 | $3.33 | 8,421 | $2.81 M |
| 09/13/2024 | $3.34 | $3.44 (2.99%) | $3.48 | $3.33 | 6,047 | $2.88 M |
| 09/12/2024 | $3.46 | $3.36 (-2.89%) | $3.49 | $3.32 | 4,300 | $2.81 M |
| 09/11/2024 | $3.41 | $3.41 (0%) | $3.50 | $3.36 | 3,702 | $2.86 M |
| 09/10/2024 | $3.40 | $3.50 (2.94%) | $3.50 | $3.35 | 7,192 | $2.93 M |
| 09/09/2024 | $3.52 | $3.33 (-5.4%) | $3.63 | $3.32 | 13,439 | $2.79 M |
| 09/06/2024 | $3.55 | $3.60 (1.41%) | $3.75 | $3.54 | 5,300 | $3.01 M |
| 09/05/2024 | $3.52 | $3.55 (0.85%) | $3.59 | $3.52 | 1,609 | $2.97 M |
| 09/04/2024 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.57 | 7,032 | $2.99 M |
| 09/03/2024 | $3.68 | $3.85 (4.62%) | $3.95 | $3.64 | 6,400 | $3.22 M |
| 08/30/2024 | $3.83 | $3.73 (-2.61%) | $3.90 | $3.72 | 9,500 | $3.12 M |
| 08/29/2024 | $4.00 | $3.92 (-2%) | $4.20 | $3.82 | 15,400 | $3.28 M |
| 08/28/2024 | $3.94 | $3.88 (-1.52%) | $4.22 | $3.88 | 28,300 | $3.25 M |
| 08/27/2024 | $4.22 | $4.05 (-4.03%) | $4.22 | $4.00 | 5,500 | $3.39 M |
| 08/26/2024 | $3.98 | $4.17 (4.77%) | $4.22 | $3.96 | 15,101 | $3.49 M |
| 08/23/2024 | $4.00 | $4.05 (1.25%) | $4.37 | $3.96 | 9,406 | $3.39 M |
| 08/22/2024 | $4.06 | $4.01 (-1.23%) | $4.25 | $4.00 | 14,600 | $3.36 M |
| 08/21/2024 | $4.08 | $4.37 (7.11%) | $4.44 | $4.04 | 41,300 | $3.66 M |
| 08/20/2024 | $4.12 | $4.17 (1.21%) | $4.44 | $4.00 | 29,132 | $3.49 M |
| 08/19/2024 | $4.12 | $4.02 (-2.43%) | $4.12 | $3.87 | 25,300 | $3.37 M |
| 08/16/2024 | $3.69 | $3.88 (5.15%) | $4.15 | $3.69 | 22,211 | $3.25 M |
| 08/15/2024 | $3.66 | $3.77 (3.01%) | $3.80 | $3.62 | 29,500 | $3.16 M |
| 08/14/2024 | $3.71 | $3.70 (-0.27%) | $3.71 | $3.54 | 5,700 | $3.10 M |
| 08/13/2024 | $3.55 | $3.76 (5.92%) | $3.77 | $3.55 | 4,707 | $3.15 M |
| 08/12/2024 | $3.52 | $3.76 (6.82%) | $3.98 | $3.52 | 12,057 | $1.90 M |
| 08/09/2024 | $3.55 | $3.61 (1.69%) | $3.70 | $3.55 | 4,054 | $1.83 M |
| 08/08/2024 | $3.53 | $3.66 (3.68%) | $3.66 | $3.53 | 14,007 | $1.85 M |
| 08/07/2024 | $3.51 | $3.58 (1.99%) | $3.83 | $3.51 | 13,320 | $1.81 M |
| 08/06/2024 | $3.89 | $3.57 (-8.23%) | $4.14 | $3.42 | 51,400 | $1.81 M |
| 08/05/2024 | $3.50 | $3.61 (3.14%) | $3.72 | $3.11 | 45,626 | $1.83 M |
| 08/02/2024 | $4.11 | $3.87 (-5.84%) | $4.23 | $3.80 | 27,100 | $1.96 M |
| 08/01/2024 | $4.65 | $4.16 (-10.54%) | $4.65 | $4.04 | 128,700 | $2.10 M |
| 07/31/2024 | $4.30 | $4.66 (8.37%) | $4.70 | $4.22 | 107,600 | $2.36 M |
| 07/30/2024 | $4.30 | $4.30 (0%) | $4.35 | $4.20 | 12,407 | $2.18 M |
| 07/29/2024 | $4.22 | $4.32 (2.37%) | $4.32 | $4.03 | 7,845 | $2.19 M |
| 07/26/2024 | $3.72 | $4.36 (17.2%) | $4.71 | $3.67 | 193,624 | $2.21 M |
| 07/25/2024 | $4.19 | $3.77 (-10.02%) | $4.19 | $3.43 | 82,100 | $1.91 M |
| 07/24/2024 | $4.18 | $4.28 (2.39%) | $4.51 | $4.18 | 48,800 | $2.17 M |
| 07/23/2024 | $4.39 | $4.39 (0%) | $4.57 | $4.10 | 50,149 | $2.22 M |
| 07/22/2024 | $4.13 | $4.31 (4.36%) | $4.73 | $4.10 | 110,535 | $2.18 M |
| 07/19/2024 | $4.37 | $4.39 (0.46%) | $4.53 | $4.18 | 65,343 | $2.22 M |
| 07/18/2024 | $4.19 | $4.50 (7.4%) | $5.00 | $4.19 | 157,963 | $2.28 M |
| 07/17/2024 | $5.30 | $4.40 (-16.98%) | $5.30 | $4.28 | 231,430 | $2.23 M |
| 07/16/2024 | $5.31 | $5.31 (0%) | $5.80 | $4.80 | 676,800 | $2.69 M |
| 07/15/2024 | $6.64 | $5.89 (-11.3%) | $8.92 | $5.21 | 29.49 M | $2.98 M |
| 07/12/2024 | $3.59 | $4.06 (13.09%) | $4.15 | $3.42 | 457,700 | $2.06 M |
| 07/11/2024 | $3.15 | $3.44 (9.21%) | $3.64 | $3.15 | 109,901 | $1.74 M |
| 07/10/2024 | $2.89 | $3.16 (9.34%) | $3.17 | $2.89 | 27,502 | $1.60 M |
| 07/09/2024 | $2.94 | $2.92 (-0.68%) | $3.00 | $2.82 | 12,600 | $1.48 M |
| 07/08/2024 | $3.13 | $3.01 (-3.83%) | $3.20 | $2.80 | 67,513 | $1.52 M |
| 07/05/2024 | $3.11 | $3.07 (-1.29%) | $3.36 | $2.75 | 44,103 | $1.56 M |