SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
1.020
-0.045 (-4.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SCYNEXIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -4.23% | 103,518 |
| Apr 24, 2025 | 0.98 | 1.09 | 0.95 | 1.07 | 1.07 | 9.78% | 216,832 |
| Apr 23, 2025 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 2.72% | 50,073 |
| Apr 22, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 2.65% | 40,309 |
| Apr 21, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | 1.74% | 171,036 |
| Apr 17, 2025 | 0.94 | 0.98 | 0.89 | 0.90 | 0.90 | -0.91% | 88,193 |
| Apr 16, 2025 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -0.39% | 46,214 |
| Apr 15, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -7.17% | 107,541 |
| Apr 14, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 13.45% | 94,023 |
| Apr 11, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | -0.71% | 80,225 |
| Apr 10, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | 1.74% | 111,154 |
| Apr 9, 2025 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 7.07% | 273,692 |
| Apr 8, 2025 | 0.79 | 0.87 | 0.78 | 0.80 | 0.80 | -0.53% | 66,431 |
| Apr 7, 2025 | 0.82 | 0.85 | 0.73 | 0.81 | 0.81 | -3.74% | 158,922 |
| Apr 4, 2025 | 0.86 | 0.91 | 0.83 | 0.84 | 0.84 | -6.73% | 202,364 |
| Apr 3, 2025 | 0.95 | 0.98 | 0.89 | 0.90 | 0.90 | -5.20% | 145,687 |
| Apr 2, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.81% | 30,948 |
| Apr 1, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.02% | 29,791 |
| Mar 31, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -4.79% | 123,907 |
| 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 |