Skip to main content
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
1.510
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.122.212.052.132.130.47%88,249
Jul 30, 20242.202.202.052.122.12-1.62%179,060
Jul 29, 20242.142.202.122.162.162.13%76,224
Jul 26, 20242.112.142.092.112.111.20%36,019
Jul 25, 20242.072.122.012.092.093.22%75,127
Jul 24, 20242.222.262.012.022.02-9.01%174,065
Jul 23, 20242.202.282.122.222.224.47%175,026
Jul 22, 20242.142.161.982.132.13-0.23%135,570
Jul 19, 20242.072.152.002.132.131.91%53,926
Jul 18, 20242.182.232.062.092.09-3.69%114,453
Jul 17, 20242.202.272.152.172.17-2.69%66,043
Jul 16, 20242.202.292.202.232.232.29%139,842
Jul 15, 20242.222.242.162.182.18-0.91%116,387
Jul 12, 20242.272.292.082.202.20-0.90%169,449
Jul 11, 20241.992.251.982.222.2212.69%344,346
Jul 10, 20241.932.021.931.971.970.51%69,240
Jul 9, 20241.921.991.881.961.962.08%141,425
Jul 8, 20241.901.921.831.921.922.67%124,537
Jul 5, 20241.941.961.801.871.87-3.61%153,388
Jul 3, 20241.961.961.921.941.94-0.51%38,550
Jul 2, 20241.932.021.901.951.95-110,230
Jul 1, 20242.042.051.901.951.95-2.50%136,587
Jun 28, 20242.042.071.942.002.00-1.48%105,631
Jun 27, 20242.042.121.982.032.031.00%110,731
Jun 26, 20241.852.041.842.012.016.35%121,919
Jun 25, 20241.861.951.851.891.89-0.53%113,605
Jun 24, 20241.951.981.901.901.90-2.56%119,753
Jun 21, 20241.851.951.751.951.953.72%247,369
Jun 20, 20241.881.941.801.881.88-0.53%106,459
Jun 18, 20242.002.071.881.891.89-5.97%156,671
Jun 17, 20242.002.081.952.012.01-1.47%240,110
Jun 14, 20242.152.151.912.042.04-4.23%262,955
Jun 13, 20242.172.182.072.132.13-1.62%117,277
Jun 12, 20242.292.292.132.172.17-2.04%81,624
Jun 11, 20242.062.232.062.212.216.76%111,591
Jun 10, 20242.202.212.052.072.07-6.76%253,801
Jun 7, 20242.262.312.202.222.22-3.06%81,783
Jun 6, 20242.312.372.232.292.29-1.72%155,680
Jun 5, 20242.452.452.282.332.33-4.12%190,875
Jun 4, 20242.392.442.272.432.432.10%162,263
Jun 3, 20242.452.602.352.382.38-1.45%275,482
May 31, 20242.372.502.342.422.422.77%233,386
May 30, 20242.162.452.162.352.356.33%154,847
May 29, 20242.312.352.182.212.21-6.36%204,392
May 28, 20242.382.402.282.362.360.43%178,208
May 24, 20242.332.432.262.352.354.91%162,410
May 23, 20242.512.512.112.242.24-11.46%634,129
May 22, 20242.752.752.432.532.53-5.24%342,911
May 21, 20242.642.772.622.672.671.91%267,694
May 20, 20242.813.072.562.622.62-5.42%943,322
May 17, 20242.552.902.462.772.7714.94%902,631
May 16, 20242.292.682.212.412.416.64%1,234,622
May 15, 20241.992.271.992.262.2614.72%616,249
May 14, 20242.032.051.841.971.97-3.43%281,969
May 13, 20241.942.171.932.042.045.15%370,279
May 10, 20241.901.981.851.941.943.19%366,457
May 9, 20241.981.981.821.881.882.17%140,242
May 8, 20241.841.861.801.841.84-0.27%116,818
May 7, 20241.731.921.731.851.856.65%219,530
May 6, 20241.791.791.721.731.73-2.26%113,510
May 3, 20241.801.901.701.771.77-0.56%173,113