Skip to main content
logo
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
0.6600
-0.0270 (-3.93%)
At close: Oct 31, 2025, 4:00 PM EDT
0.6820
+0.0220 (3.33%)
After-hours: Oct 31, 2025, 7:45 PM EDT

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.690.690.650.660.66-3.93%434,479
Oct 30, 20250.700.720.680.690.690.01%278,497
Oct 29, 20250.720.730.680.690.69-3.93%294,551
Oct 28, 20250.760.770.710.720.72-5.05%1,099,157
Oct 27, 20250.770.790.750.750.75-2.21%497,408
Oct 24, 20250.790.800.770.770.77-268,379
Oct 23, 20250.820.820.770.770.77-1.28%437,530
Oct 22, 20250.800.810.780.780.78-539,210
Oct 21, 20250.760.800.750.780.781.30%379,840
Oct 20, 20250.780.810.760.770.772.04%341,699
Oct 17, 20250.780.810.750.750.75-5.68%641,812
Oct 16, 20250.830.850.800.800.80-1.23%555,740
Oct 15, 20250.870.910.810.810.81-0.30%1,847,656
Oct 14, 20250.820.850.780.810.810.04%531,481
Oct 13, 20250.790.850.770.810.815.47%1,133,601
Oct 10, 20250.800.810.760.770.77-2.73%588,044
Oct 9, 20250.790.810.740.790.791.91%565,033
Oct 8, 20250.810.820.730.780.78-1.99%541,301
Oct 7, 20250.790.800.760.790.790.55%178,105
Oct 6, 20250.810.810.770.790.79-1.46%316,131
Oct 3, 20250.800.820.780.800.800.46%505,845
Oct 2, 20250.810.840.780.800.80-1.50%195,438
Oct 1, 20250.790.850.740.810.814.99%677,700
Sep 30, 20250.870.950.750.770.77-26.67%3,518,340
Sep 29, 20251.061.071.031.051.05-2.33%188,690
Sep 26, 20251.081.111.041.081.08-0.46%194,317
Sep 25, 20251.071.111.051.081.08-0.92%229,831
Sep 24, 20251.051.111.051.091.091.87%307,826
Sep 23, 20251.121.141.061.071.07-2.73%278,147
Sep 22, 20251.091.121.071.101.10-1.79%326,528
Sep 19, 20251.121.151.081.121.122.75%861,314
Sep 18, 20250.991.120.991.091.0910.10%989,341
Sep 17, 20251.061.060.980.990.99-6.60%391,969
Sep 16, 20251.071.111.061.061.06-3.64%102,932
Sep 15, 20251.141.191.061.101.10-1.79%200,000
Sep 12, 20251.211.311.081.121.12-5.08%687,684
Sep 11, 20251.061.201.051.181.1813.46%816,342
Sep 10, 20250.981.060.971.041.048.53%608,504
Sep 9, 20250.920.980.910.960.964.49%299,498
Sep 8, 20250.890.930.890.920.923.04%103,464
Sep 5, 20250.880.920.850.890.892.43%191,492
Sep 4, 20250.840.870.830.870.873.43%89,673
Sep 3, 20250.830.840.810.840.840.55%134,940
Sep 2, 20250.820.840.820.840.840.49%90,019
Aug 29, 20250.840.840.820.830.83-2.17%61,685
Aug 28, 20250.830.850.820.850.851.76%50,826
Aug 27, 20250.810.850.810.840.841.87%54,950
Aug 26, 20250.850.860.810.820.82-2.99%141,971
Aug 25, 20250.820.880.810.850.853.57%186,411
Aug 22, 20250.800.820.800.820.820.21%118,495