SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
0.9736
-0.0264 (-2.64%)
Mar 31, 2025, 10:36 AM EDT - Market open
SCYNEXIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 44,534 |
| Mar 27, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.62% | 73,810 |
| Mar 26, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.50% | 36,398 |
| Mar 25, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 39,323 |
| Mar 24, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 48,856 |
| Mar 21, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | - | 88,763 |
| Mar 20, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 78,576 |
| Mar 19, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 61,373 |
| Mar 18, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -4.55% | 108,789 |
| Mar 17, 2025 | 0.94 | 1.15 | 0.94 | 1.10 | 1.10 | 18.03% | 445,134 |
| Mar 14, 2025 | 0.85 | 0.96 | 0.83 | 0.93 | 0.93 | 8.59% | 215,177 |
| Mar 13, 2025 | 0.91 | 0.93 | 0.82 | 0.86 | 0.86 | -5.90% | 313,721 |
| Mar 12, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 1.21% | 142,474 |
| Mar 11, 2025 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -1.72% | 139,011 |
| Mar 10, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -5.24% | 122,260 |
| Mar 7, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.80% | 82,178 |
| Mar 6, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -3.26% | 78,332 |
| Mar 5, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 5.25% | 110,172 |
| Mar 4, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -2.80% | 272,972 |
| Mar 3, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -5.83% | 208,198 |
| Feb 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.41% | 60,735 |
| Feb 27, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.35% | 145,432 |
| Feb 26, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 82,638 |
| Feb 25, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 223,716 |
| Feb 24, 2025 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -3.74% | 185,835 |
| Feb 21, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.17% | 105,560 |
| Feb 20, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.45% | 118,840 |
| Feb 19, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 145,609 |
| Feb 18, 2025 | 1.11 | 1.18 | 1.06 | 1.07 | 1.07 | -4.46% | 504,110 |
| Feb 14, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 154,281 |
| Feb 13, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 112,058 |
| Feb 12, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 49,983 |
| Feb 11, 2025 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | -0.84% | 148,866 |
| Feb 10, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 103,662 |
| Feb 7, 2025 | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 245,903 |
| Feb 6, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -1.69% | 218,164 |
| Feb 5, 2025 | 1.09 | 1.22 | 1.09 | 1.18 | 1.18 | 8.26% | 288,407 |
| Feb 4, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 78,381 |
| Feb 3, 2025 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 2.34% | 146,310 |
| Jan 31, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 104,584 |
| Jan 30, 2025 | 1.04 | 1.13 | 1.03 | 1.10 | 1.10 | 5.77% | 241,357 |
| Jan 29, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 58,395 |
| Jan 28, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 109,100 |
| Jan 27, 2025 | 1.07 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 112,108 |
| Jan 24, 2025 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 246,951 |
| Jan 23, 2025 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 287,755 |
| Jan 22, 2025 | 1.10 | 1.12 | 1.01 | 1.06 | 1.06 | -0.93% | 448,535 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.03 | 1.07 | 1.07 | -4.46% | 161,979 |
| Jan 17, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 115,460 |
| Jan 16, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 95,015 |