Skip to main content
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
1.000
-0.010 (-1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.981.020.901.001.00-1.00%398,173
Dec 19, 20241.041.050.991.011.01-216,740
Dec 18, 20241.111.130.971.011.01-9.01%444,097
Dec 17, 20241.101.151.061.111.112.78%293,318
Dec 16, 20241.141.151.071.081.08-5.26%242,654
Dec 13, 20241.121.161.121.141.142.70%170,573
Dec 12, 20241.181.211.111.111.11-5.93%368,344
Dec 11, 20241.241.251.171.181.18-4.84%303,345
Dec 10, 20241.221.241.201.241.240.81%116,731
Dec 9, 20241.211.251.191.231.232.50%158,162
Dec 6, 20241.241.251.191.201.200.42%166,904
Dec 5, 20241.281.281.191.201.20-5.91%206,593
Dec 4, 20241.271.301.261.271.27-0.78%91,686
Dec 3, 20241.321.351.281.281.28-3.03%141,470
Dec 2, 20241.371.391.311.321.32-3.65%97,629
Nov 29, 20241.371.401.331.371.37-98,724
Nov 27, 20241.241.381.241.371.378.73%236,279
Nov 26, 20241.231.291.201.261.261.61%184,624
Nov 25, 20241.211.321.201.241.243.33%203,596
Nov 22, 20241.181.231.171.201.200.84%148,099
Nov 21, 20241.161.211.161.191.190.85%103,305
Nov 20, 20241.181.191.151.181.18-108,279
Nov 19, 20241.161.211.151.181.180.85%120,666
Nov 18, 20241.201.211.161.171.17-2.50%182,733
Nov 15, 20241.271.271.191.201.20-4.76%223,927
Nov 14, 20241.311.311.221.261.26-2.33%211,722
Nov 13, 20241.341.371.281.291.29-3.73%148,611
Nov 12, 20241.311.361.311.341.343.88%125,233
Nov 11, 20241.321.351.251.291.29-1.53%492,408
Nov 8, 20241.321.361.301.311.31-1.50%157,380
Nov 7, 20241.311.421.301.331.330.76%155,010
Nov 6, 20241.351.361.321.321.32-0.75%94,133
Nov 5, 20241.301.341.301.331.330.76%47,959
Nov 4, 20241.371.371.301.321.32-1.12%161,188
Nov 1, 20241.351.381.331.341.34-1.84%98,337
Oct 31, 20241.351.391.351.361.360.74%74,220
Oct 30, 20241.371.421.331.351.35-3.57%158,988
Oct 29, 20241.401.431.391.401.40-1.41%97,192
Oct 28, 20241.461.461.371.421.42-3.40%250,518
Oct 25, 20241.441.481.371.471.471.38%272,967
Oct 24, 20241.481.491.421.451.45-2.68%125,119
Oct 23, 20241.451.501.381.491.491.36%217,438
Oct 22, 20241.501.551.401.471.47-3.29%361,589
Oct 21, 20241.581.611.501.521.52-5.00%228,218
Oct 18, 20241.521.621.511.601.605.96%193,187
Oct 17, 20241.521.541.501.511.51-1.95%105,278
Oct 16, 20241.501.541.491.541.541.99%106,708
Oct 15, 20241.521.571.491.511.51-1.31%128,355
Oct 14, 20241.531.571.471.531.53-145,528
Oct 11, 20241.511.551.491.531.530.66%117,949
Oct 10, 20241.491.521.461.521.522.70%79,612
Oct 9, 20241.471.511.461.481.48-0.67%81,547
Oct 8, 20241.481.531.461.491.49-74,555
Oct 7, 20241.421.491.421.491.493.47%91,533
Oct 4, 20241.441.481.411.441.442.13%71,161
Oct 3, 20241.441.461.411.411.41-1.40%39,562
Oct 2, 20241.421.471.411.431.43-50,965
Oct 1, 20241.481.491.421.431.43-4.03%102,126
Sep 30, 20241.511.551.491.491.49-2.61%84,013
Sep 27, 20241.521.551.511.531.531.32%77,966
Sep 26, 20241.521.551.481.511.51-69,232
Sep 25, 20241.551.551.501.511.51-1.31%104,633
Sep 24, 20241.491.551.451.531.533.38%107,076
Sep 23, 20241.541.581.451.481.48-5.13%192,133
Sep 20, 20241.641.641.561.561.56-4.29%121,455
Sep 19, 20241.621.641.571.631.633.82%145,851
Sep 18, 20241.591.651.551.571.57-1.26%162,727
Sep 17, 20241.641.651.581.591.59-2.45%88,005
Sep 16, 20241.461.661.461.631.6311.64%317,654
Sep 13, 20241.361.471.361.461.468.96%162,396
Sep 12, 20241.401.421.331.341.34-4.29%156,298
Sep 11, 20241.371.411.341.401.402.19%167,181
Sep 10, 20241.321.391.321.371.372.24%62,389
Sep 9, 20241.271.371.271.341.345.51%199,295
Sep 6, 20241.331.351.261.271.27-5.22%156,464
Sep 5, 20241.401.431.331.341.34-4.29%318,714
Sep 4, 20241.371.431.371.401.402.19%74,058
Sep 3, 20241.431.491.361.371.37-6.16%222,263
Aug 30, 20241.451.541.421.461.46-243,246
Aug 29, 20241.471.521.441.461.46-0.34%110,021
Aug 28, 20241.501.561.441.471.47-1.01%201,104
Aug 27, 20241.571.611.471.481.48-5.73%221,016
Aug 26, 20241.661.691.571.571.57-5.42%285,425
Aug 23, 20241.681.731.661.661.66-1.19%187,077
Aug 22, 20241.771.781.681.681.68-5.62%84,232
Aug 21, 20241.741.791.741.781.780.56%120,722
Aug 20, 20241.701.791.701.771.772.31%93,489
Aug 19, 20241.731.771.681.731.73-87,108
Aug 16, 20241.701.791.701.731.73-96,096
Aug 15, 20241.661.771.661.731.734.85%102,489
Aug 14, 20241.741.751.621.651.65-4.62%110,191
Aug 13, 20241.801.801.711.731.73-1.70%118,133
Aug 12, 20241.761.821.751.761.76-124,952
Aug 9, 20241.891.901.751.761.76-7.85%145,673
Aug 8, 20241.871.931.841.911.912.69%91,451
Aug 7, 20241.931.941.841.861.86-4.12%135,308
Aug 6, 20241.962.001.891.941.940.78%82,491
Aug 5, 20241.901.961.821.931.93-0.77%232,205
Aug 2, 20241.951.971.881.941.94-4.90%170,722
Aug 1, 20242.112.132.022.042.04-4.23%134,822