Skip to main content
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
1.070
-0.035 (-3.17%)
At close: Feb 21, 2025, 4:00 PM
1.079
+0.009 (0.87%)
After-hours: Feb 21, 2025, 5:26 PM EST

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.121.141.071.071.07-3.17%105,560
Feb 20, 20251.101.131.091.111.11-0.45%118,840
Feb 19, 20251.071.121.071.111.113.74%145,609
Feb 18, 20251.111.181.061.071.07-4.46%504,110
Feb 14, 20251.171.171.111.121.12-4.27%154,281
Feb 13, 20251.151.191.151.171.171.74%112,058
Feb 12, 20251.181.181.141.151.15-2.54%49,983
Feb 11, 20251.191.251.151.181.18-0.84%148,866
Feb 10, 20251.231.241.171.191.19-2.46%103,662
Feb 7, 20251.141.241.141.221.225.17%245,903
Feb 6, 20251.241.241.101.161.16-1.69%218,164
Feb 5, 20251.091.221.091.181.188.26%288,407
Feb 4, 20251.101.101.081.091.09-0.46%78,381
Feb 3, 20251.071.111.021.101.102.34%146,310
Jan 31, 20251.101.121.071.071.07-2.73%104,584
Jan 30, 20251.041.131.031.101.105.77%241,357
Jan 29, 20251.021.061.011.041.040.97%58,395
Jan 28, 20251.031.051.011.031.030.98%109,100
Jan 27, 20251.071.091.011.021.02-4.67%112,108
Jan 24, 20251.061.121.061.071.07-0.93%246,951
Jan 23, 20251.051.101.031.081.081.89%287,755
Jan 22, 20251.101.121.011.061.06-0.93%448,535
Jan 21, 20251.101.141.031.071.07-4.46%161,979
Jan 17, 20251.151.151.111.121.12-1.75%115,460
Jan 16, 20251.181.191.131.141.14-2.56%95,015
Jan 15, 20251.191.191.131.171.170.86%151,494
Jan 14, 20251.161.181.121.161.16-1.69%142,450
Jan 13, 20251.241.241.161.181.18-4.07%192,087
Jan 10, 20251.201.261.151.231.23-408,817
Jan 8, 20251.291.301.221.231.23-6.11%183,635
Jan 7, 20251.311.351.261.311.31-0.76%201,134
Jan 6, 20251.411.421.321.321.32-6.38%335,724
Jan 3, 20251.451.481.291.411.41-2.76%552,345
Jan 2, 20251.301.491.251.451.4519.83%939,493
Dec 31, 20241.071.221.061.211.2113.08%861,792
Dec 30, 20240.991.090.991.071.077.09%329,356
Dec 27, 20241.001.020.981.001.00-2.04%256,526
Dec 26, 20241.001.040.981.021.023.01%186,347
Dec 24, 20241.021.040.980.990.99-2.92%91,792
Dec 23, 20240.991.030.991.021.022.01%224,754
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