SCYNEXIS, Inc. (LON:0L49)
London · Delayed Price · Currency is GBP · Price in USD 4.811
+0.016 (0.34%)
At close: Aug 12, 2026
LON:0L49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.15 | 5.23 | 4.65 | 4.80 | 4.80 | -9.53% | 420 |
| Aug 10, 2026 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 0.19% | 72 |
| Aug 7, 2026 | 5.43 | 5.43 | 5.29 | 5.29 | 5.29 | -2.04% | 715 |
| Aug 6, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.47% | 261 |
| Aug 5, 2026 | 5.39 | 5.51 | 5.11 | 5.27 | 5.27 | -1.50% | 372 |
| Aug 4, 2026 | 5.18 | 5.58 | 4.70 | 5.35 | 5.35 | 13.11% | 1,469 |
| Aug 3, 2026 | 4.97 | 5.24 | 4.45 | 4.73 | 4.73 | -1.87% | 4,098 |
| Jul 31, 2026 | 3.74 | 4.93 | 3.74 | 4.82 | 4.82 | 30.79% | 25,071 |
| Jul 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.65% | 27 |
| Jul 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -7.35% | 3 |
| Jul 24, 2026 | 4.00 | 4.14 | 3.88 | 3.88 | 3.88 | -0.13% | 288 |
| Jul 23, 2026 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | -5.37% | 20 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 3.02% | 1,881 |
| Jul 21, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 1.40% | 1,052 |
| Jul 20, 2026 | 4.20 | 4.20 | 3.93 | 3.93 | 3.93 | -14.86% | 395 |
| Jul 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.50% | 25 |
| Jul 16, 2026 | 4.93 | 4.93 | 4.68 | 4.68 | 4.68 | -4.68% | 2 |
| Jul 15, 2026 | 4.80 | 4.91 | 4.70 | 4.91 | 4.91 | -0.81% | 308 |
| Jul 14, 2026 | 4.75 | 4.95 | 4.74 | 4.95 | 4.95 | 8.55% | 142 |
| Jul 13, 2026 | 4.31 | 4.56 | 4.11 | 4.56 | 4.56 | 6.29% | 122 |
| Jul 10, 2026 | 4.44 | 4.48 | 4.29 | 4.29 | 4.29 | -6.13% | 61 |
| Jul 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.44% | 2 |
| Jul 6, 2026 | 4.74 | 4.74 | 4.47 | 4.51 | 4.51 | 1.01% | 246 |
| Jul 2, 2026 | 4.26 | 4.77 | 4.26 | 4.46 | 4.46 | 3.63% | 3,256 |
| Jul 1, 2026 | 4.12 | 4.30 | 4.11 | 4.30 | 4.30 | 2.52% | 261 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.32% | 25 |
| Jun 29, 2026 | 3.74 | 3.91 | 3.74 | 3.84 | 3.84 | -0.77% | 279 |
| 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 |