SCYNEXIS, Inc. (LON:0L49)
London · Delayed Price · Currency is GBP · Price in USD 3.870
+0.120 (3.20%)
At close: Jun 25, 2026
LON:0L49 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 3.20% | 22 |
| Jun 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 1 |
| Jun 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -5.64% | 228 |
| Jun 22, 2026 | 3.91 | 3.91 | 3.79 | 3.90 | 3.90 | 2.63% | 273 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -9.31% | 34 |
| Jun 16, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | -4.99% | 497 |
| Jun 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | 2 |
| Jun 12, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.20% | 13 |
| Jun 9, 2026 | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | 4.93% | 1 |
| Jun 8, 2026 | 4.75 | 4.83 | 4.46 | 4.46 | 4.46 | -9.64% | 404 |
| Jun 5, 2026 | 5.08 | 5.08 | 4.94 | 4.94 | 4.94 | 0.90% | 2,508 |
| Jun 4, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.16% | 300 |
| Jun 3, 2026 | 4.93 | 4.97 | 4.89 | 4.90 | 4.90 | -4.85% | 185 |
| Jun 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -14.22% | 281 |
| May 29, 2026 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 1.06% | 677 |
| May 28, 2026 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 2.90% | 132 |
| May 27, 2026 | 5.72 | 5.78 | 5.53 | 5.77 | 5.77 | 3.17% | 379 |
| May 26, 2026 | 4.96 | 5.72 | 4.96 | 5.60 | 5.60 | 4.40% | 1,043 |
| May 22, 2026 | 5.60 | 5.60 | 5.36 | 5.36 | 5.36 | 0.30% | 13 |
| May 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -5.21% | 18 |
| May 20, 2026 | 5.21 | 5.64 | 5.06 | 5.64 | 5.64 | 6.07% | 200 |
| May 19, 2026 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | -3.04% | 10 |
| May 18, 2026 | 6.00 | 6.00 | 5.46 | 5.48 | 5.48 | -5.36% | 1,260 |
| May 15, 2026 | 5.97 | 5.98 | 5.79 | 5.79 | 5.79 | -3.49% | 12 |
| May 14, 2026 | 6.09 | 6.24 | 6.00 | 6.00 | 6.00 | -0.08% | 23 |
| May 13, 2026 | 6.24 | 6.27 | 5.85 | 6.01 | 6.01 | -1.83% | 500 |
| May 12, 2026 | 6.59 | 6.59 | 6.00 | 6.12 | 6.12 | -8.89% | 1,106 |
| May 11, 2026 | 6.89 | 7.22 | 6.40 | 6.72 | 6.72 | -9.74% | 1,335 |
| May 8, 2026 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -3.14% | 481 |
| May 7, 2026 | 7.60 | 8.00 | 7.60 | 7.68 | 7.68 | 1.66% | 43 |
| May 6, 2026 | 7.56 | 7.84 | 7.56 | 7.56 | 7.56 | -0.58% | 102 |
| May 5, 2026 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | -2.38% | 15 |
| May 4, 2026 | 8.08 | 8.24 | 7.68 | 7.79 | 7.78 | -3.17% | 1,611 |
| May 1, 2026 | 7.60 | 8.04 | 7.52 | 8.04 | 8.04 | 5.82% | 876 |
| Apr 30, 2026 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 1.03% | 16 |
| Apr 29, 2026 | 7.52 | 7.52 | 7.48 | 7.52 | 7.52 | -3.65% | 24 |
| Apr 28, 2026 | 7.92 | 8.00 | 7.81 | 7.81 | 7.80 | -7.11% | 293 |
| Apr 27, 2026 | 8.20 | 8.42 | 8.00 | 8.40 | 8.40 | 2.47% | 117 |
| Apr 24, 2026 | 8.08 | 8.20 | 8.00 | 8.20 | 8.20 | 1.99% | 161 |
| Apr 23, 2026 | 8.00 | 8.32 | 7.68 | 8.04 | 8.04 | -1.47% | 2,425 |
| Apr 22, 2026 | 8.48 | 8.48 | 8.16 | 8.16 | 8.16 | -2.86% | 8 |
| Apr 21, 2026 | 8.40 | 8.72 | 8.28 | 8.40 | 8.40 | -3.23% | 158 |
| Apr 20, 2026 | 9.20 | 9.20 | 8.32 | 8.68 | 8.68 | -0.55% | 442 |
| Apr 17, 2026 | 8.32 | 9.04 | 8.32 | 8.73 | 8.73 | 3.88% | 253 |
| Apr 16, 2026 | 8.40 | 9.12 | 8.32 | 8.40 | 8.40 | -6.22% | 1,087 |
| Apr 15, 2026 | 8.56 | 9.12 | 8.32 | 8.96 | 8.96 | 7.18% | 1,783 |
| Apr 14, 2026 | 8.08 | 8.61 | 8.08 | 8.36 | 8.36 | 2.45% | 1,048 |
| Apr 13, 2026 | 7.76 | 8.24 | 7.76 | 8.16 | 8.16 | 3.02% | 507 |
| Apr 10, 2026 | 8.16 | 8.24 | 7.72 | 7.92 | 7.92 | 0.02% | 1,225 |
| Apr 9, 2026 | 7.67 | 7.92 | 7.60 | 7.92 | 7.92 | 0.50% | 182 |