SCYNEXIS, Inc. (LON:0L49)
London · Delayed Price · Currency is GBP · Price in USD 4.540
-0.050 (-1.09%)
At close: Sep 25, 2026
LON:0L49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.52 | 4.75 | 4.47 | 4.54 | 4.54 | -1.09% | 238 |
| Sep 24, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -3.16% | 44 |
| Sep 23, 2026 | 4.81 | 5.03 | 4.74 | 4.74 | 4.74 | - | 67 |
| Sep 22, 2026 | 4.43 | 4.78 | 4.43 | 4.74 | 4.74 | 7.92% | 1,073 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.39 | 4.39 | 4.39 | -1.30% | 59 |
| Sep 18, 2026 | 4.79 | 4.79 | 4.45 | 4.45 | 4.45 | 6.97% | 841 |
| Sep 17, 2026 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | -7.96% | 1,350 |
| Sep 16, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | 0.67% | 31 |
| Sep 15, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -6.46% | 177 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | -2.44% | 557 |
| Sep 11, 2026 | 5.00 | 5.11 | 4.90 | 4.92 | 4.92 | 2.29% | 594 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | -4.94% | 325 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -4.33% | 139 |
| Sep 8, 2026 | 5.00 | 5.30 | 5.00 | 5.29 | 5.29 | 1.11% | 619 |
| Sep 4, 2026 | 5.34 | 5.34 | 5.23 | 5.23 | 5.23 | -1.21% | 5,886 |
| Sep 3, 2026 | 5.08 | 5.30 | 5.03 | 5.30 | 5.30 | 3.82% | 1,543 |
| Sep 2, 2026 | 5.16 | 5.30 | 5.01 | 5.10 | 5.10 | -2.11% | 192 |
| Sep 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 1 |
| Aug 31, 2026 | 5.45 | 5.48 | 5.20 | 5.48 | 5.48 | -3.01% | 850 |
| Aug 28, 2026 | 5.38 | 5.65 | 5.30 | 5.65 | 5.65 | 3.86% | 55 |
| Aug 27, 2026 | 5.60 | 6.00 | 5.33 | 5.44 | 5.44 | -8.63% | 2,424 |
| Aug 26, 2026 | 5.59 | 6.09 | 5.50 | 5.95 | 5.95 | 11.08% | 7,274 |
| Aug 25, 2026 | 5.35 | 5.50 | 5.35 | 5.36 | 5.36 | 3.98% | 377 |
| Aug 24, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | -0.70% | 140 |
| Aug 21, 2026 | 5.30 | 5.50 | 5.19 | 5.19 | 5.19 | 0.22% | 196 |
| Aug 20, 2026 | 5.03 | 5.29 | 4.90 | 5.18 | 5.18 | -1.52% | 278 |
| Aug 19, 2026 | 5.27 | 5.31 | 5.10 | 5.26 | 5.26 | 1.35% | 865 |
| Aug 18, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | -6.82% | 36 |
| Aug 17, 2026 | 5.46 | 5.57 | 5.03 | 5.57 | 5.57 | 5.64% | 581 |
| Aug 14, 2026 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 8.49% | 68 |
| Aug 13, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | - | 308 |
| Aug 12, 2026 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | 1.36% | 293 |
| 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% | 714 |
| 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 |