STOCKS SLIP AT OPEN AMID EARNINGS RUSH, FED TEETERS

Reddit shares climb as results show advertising, AI licensing revenue potential

Scinai Immunotherapeutics Ltd. (SCNI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4500

+0.0182

(+4.21%)

As of 10:08AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	650
May 07, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	5,300
May 06, 2024	0.4700	0.4740	0.4440	0.4490	0.4490	24,500
May 03, 2024	0.4750	0.4750	0.4400	0.4660	0.4660	3,800
May 02, 2024	0.4460	0.4750	0.4400	0.4610	0.4610	11,000
May 01, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	10,300
Apr 30, 2024	0.4500	0.4740	0.4480	0.4550	0.4550	2,000
Apr 29, 2024	0.4500	0.4700	0.4320	0.4440	0.4440	25,800
Apr 26, 2024	0.4830	0.4830	0.4500	0.4580	0.4580	4,300
Apr 25, 2024	0.4730	0.4830	0.4500	0.4500	0.4500	6,800
Apr 24, 2024	0.4830	0.4830	0.4500	0.4720	0.4720	19,200
Apr 23, 2024	0.4600	0.4830	0.4420	0.4830	0.4830	8,700
Apr 22, 2024	0.4660	0.4700	0.4400	0.4590	0.4590	10,100
Apr 19, 2024	0.4400	0.4660	0.4400	0.4660	0.4660	14,800
Apr 18, 2024	0.4330	0.4700	0.4330	0.4560	0.4560	5,400
Apr 17, 2024	0.4580	0.4790	0.4350	0.4480	0.4480	17,800
Apr 16, 2024	0.4500	0.4830	0.4310	0.4800	0.4800	35,700
Apr 15, 2024	0.4800	0.4900	0.4510	0.4510	0.4510	50,700
Apr 12, 2024	0.4650	0.4800	0.4640	0.4800	0.4800	6,700
Apr 11, 2024	0.4900	0.4900	0.4610	0.4800	0.4800	22,200
Apr 10, 2024	0.4850	0.5000	0.4500	0.4900	0.4900	13,000
Apr 09, 2024	0.4900	0.4900	0.4600	0.4830	0.4830	25,400
Apr 08, 2024	0.4950	0.5200	0.4750	0.4900	0.4900	70,400
Apr 05, 2024	0.4710	0.4800	0.4500	0.4700	0.4700	36,300
Apr 04, 2024	0.4910	0.4910	0.4600	0.4700	0.4700	75,700
Apr 03, 2024	0.4800	0.5200	0.4800	0.5020	0.5020	21,500
Apr 02, 2024	0.4870	0.5200	0.4800	0.4830	0.4830	19,600
Apr 01, 2024	0.5220	0.5220	0.5000	0.5160	0.5160	31,700
Mar 28, 2024	0.5000	0.5200	0.5000	0.5190	0.5190	46,100
Mar 27, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	38,600
Mar 26, 2024	0.5100	0.5100	0.4940	0.4940	0.4940	5,800
Mar 25, 2024	0.4920	0.5200	0.4920	0.5100	0.5100	6,400
Mar 22, 2024	0.4850	0.5160	0.4850	0.5160	0.5160	13,900
Mar 21, 2024	0.5040	0.5200	0.4800	0.5200	0.5200	10,200
Mar 20, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	5,700
Mar 19, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	14,100
Mar 18, 2024	0.5000	0.5250	0.4800	0.5000	0.5000	41,600
Mar 15, 2024	0.4900	0.5000	0.4800	0.4980	0.4980	10,200
Mar 14, 2024	0.5000	0.5000	0.4830	0.5000	0.5000	9,400
Mar 13, 2024	0.4900	0.5200	0.4900	0.5010	0.5010	23,100
Mar 12, 2024	0.5300	0.5400	0.4900	0.5210	0.5210	83,900
Mar 11, 2024	0.5300	0.5400	0.5060	0.5200	0.5200	54,600
Mar 08, 2024	0.5000	0.5590	0.4900	0.5240	0.5240	124,900
Mar 07, 2024	0.4830	0.5400	0.4750	0.5000	0.5000	144,500
Mar 06, 2024	0.4750	0.5090	0.4750	0.4800	0.4800	49,100
Mar 05, 2024	0.4970	0.5000	0.4740	0.4870	0.4870	16,900
Mar 04, 2024	0.5200	0.5300	0.4730	0.4970	0.4970	37,300
Mar 01, 2024	0.4930	0.5400	0.4910	0.5190	0.5190	48,400
Feb 29, 2024	0.4800	0.5000	0.4770	0.4910	0.4910	28,300
Feb 28, 2024	0.5000	0.5200	0.4720	0.4750	0.4750	71,000
Feb 27, 2024	0.5000	0.5040	0.4810	0.5040	0.5040	17,000
Feb 26, 2024	0.4810	0.5000	0.4810	0.4820	0.4820	6,100
Feb 23, 2024	0.5150	0.5150	0.4870	0.4900	0.4900	9,300
Feb 22, 2024	0.4900	0.5200	0.4900	0.5000	0.5000	13,400
Feb 21, 2024	0.5000	0.5200	0.4810	0.4820	0.4820	10,100
Feb 20, 2024	0.4910	0.5300	0.4870	0.5020	0.5020	25,000
Feb 16, 2024	0.5200	0.5600	0.4800	0.4800	0.4800	19,900
Feb 15, 2024	0.4800	0.5700	0.4800	0.5100	0.5100	31,600
Feb 14, 2024	0.4950	0.5080	0.4800	0.4800	0.4800	4,800
Feb 13, 2024	0.4600	0.5010	0.4600	0.4830	0.4830	3,200
Feb 12, 2024	0.5000	0.5000	0.4600	0.4930	0.4930	22,600
Feb 09, 2024	0.4910	0.5000	0.4630	0.4820	0.4820	14,300
Feb 08, 2024	0.4810	0.5100	0.4610	0.5000	0.5000	17,500
Feb 07, 2024	0.5100	0.5190	0.4610	0.4700	0.4700	10,700
Feb 06, 2024	0.5000	0.5200	0.4810	0.4810	0.4810	12,500
Feb 05, 2024	0.5340	0.5340	0.4700	0.4700	0.4700	16,500
Feb 02, 2024	0.5240	0.5410	0.4710	0.4750	0.4750	11,000
Feb 01, 2024	0.4800	0.5000	0.4610	0.4710	0.4710	6,900
Jan 31, 2024	0.4800	0.4900	0.4700	0.4710	0.4710	7,600
Jan 30, 2024	0.4960	0.5500	0.4700	0.4790	0.4790	11,200
Jan 29, 2024	0.5200	0.5280	0.4900	0.4900	0.4900	13,100
Jan 26, 2024	0.5490	0.5500	0.5000	0.5200	0.5200	30,100
Jan 25, 2024	0.4940	0.5300	0.4900	0.5200	0.5200	31,000
Jan 24, 2024	0.5400	0.5490	0.4900	0.5400	0.5400	15,300
Jan 23, 2024	0.5450	0.5450	0.4880	0.5400	0.5400	83,700
Jan 22, 2024	0.5500	0.5680	0.5110	0.5600	0.5600	12,600
Jan 19, 2024	0.5300	0.5750	0.5300	0.5500	0.5500	16,300
Jan 18, 2024	0.5180	0.5700	0.5180	0.5300	0.5300	12,600
Jan 17, 2024	0.5700	0.5700	0.5110	0.5320	0.5320	23,400
Jan 16, 2024	0.5510	0.5800	0.5300	0.5700	0.5700	30,200
Jan 12, 2024	0.5700	0.5750	0.5560	0.5700	0.5700	12,900
Jan 11, 2024	0.5730	0.5800	0.5510	0.5750	0.5750	29,100
Jan 10, 2024	0.5930	0.6000	0.5730	0.5800	0.5800	12,300
Jan 09, 2024	0.5800	0.6100	0.5780	0.5950	0.5950	11,300
Jan 08, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	41,200
Jan 05, 2024	0.5940	0.6160	0.5800	0.5800	0.5800	27,400
Jan 04, 2024	0.6300	0.6500	0.5800	0.6160	0.6160	30,300
Jan 03, 2024	0.6100	0.6100	0.5810	0.5900	0.5900	18,400
Jan 02, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	29,400
Dec 29, 2023	0.5800	0.6480	0.5800	0.5950	0.5950	211,400
Dec 28, 2023	0.6400	0.7100	0.6400	0.7000	0.7000	24,400
Dec 27, 2023	0.6700	0.7000	0.6700	0.6900	0.6900	18,900
Dec 26, 2023	0.6830	0.7000	0.5510	0.6310	0.6310	56,000
Dec 22, 2023	0.6500	0.7100	0.6500	0.6830	0.6830	4,500
Dec 21, 2023	0.7000	0.7200	0.6500	0.6900	0.6900	10,300
Dec 20, 2023	0.6900	0.7000	0.6500	0.7000	0.7000	14,500
Dec 19, 2023	0.7200	0.7300	0.6800	0.7000	0.7000	23,300
Dec 18, 2023	0.6110	0.7500	0.6110	0.7000	0.7000	16,300
Dec 15, 2023	0.7350	0.7500	0.7100	0.7330	0.7330	3,200
Dec 14, 2023	0.6700	0.7600	0.6700	0.7600	0.7600	102,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,152.16-138.46(-0.62%)

S&P 5005,175.68-12.02(-0.23%)

DOW38,876.27-7.99(-0.02%)

CAD/USD0.7281-0.0006(-0.08%)

CRUDE OIL77.93-0.45(-0.57%)

Bitcoin CAD85,582.57-1,353.52(-1.56%)

STOCKS SLIP AT OPEN AMID EARNINGS RUSH, FED TEETERS

Scinai Immunotherapeutics Ltd. (SCNI)

S&P/TSX
22,152.16
-138.46(-0.62%)

S&P 500
5,175.68
-12.02(-0.23%)

DOW
38,876.27
-7.99(-0.02%)

CAD/USD
0.7281
-0.0006(-0.08%)

CRUDE OIL
77.93
-0.45(-0.57%)

Bitcoin CAD
85,582.57
-1,353.52(-1.56%)