SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.82	0.83	0.80	0.81	0.81	-1.76%	99,492
Jun 12, 2025	0.87	0.88	0.82	0.82	0.82	-7.08%	140,908
Jun 11, 2025	0.88	0.90	0.87	0.88	0.88	0.29%	47,785
Jun 10, 2025	0.85	0.90	0.85	0.88	0.88	2.56%	67,555
Jun 9, 2025	0.90	0.90	0.86	0.86	0.86	-6.32%	131,220
Jun 6, 2025	0.91	0.92	0.86	0.92	0.92	3.65%	61,433
Jun 5, 2025	0.93	0.93	0.85	0.89	0.89	-5.68%	93,668
Jun 4, 2025	0.87	0.95	0.87	0.94	0.94	6.25%	106,360
Jun 3, 2025	0.88	0.90	0.85	0.88	0.88	-0.65%	56,239
Jun 2, 2025	0.86	0.90	0.86	0.89	0.89	1.66%	37,639
May 30, 2025	0.88	0.99	0.85	0.88	0.88	-2.15%	130,236
May 29, 2025	1.00	1.02	0.87	0.89	0.89	-4.32%	299,871
May 28, 2025	0.72	0.93	0.72	0.93	0.93	28.04%	1,346,854
May 27, 2025	0.76	0.78	0.72	0.73	0.73	-5.93%	413,311
May 23, 2025	0.75	0.78	0.75	0.78	0.78	0.79%	87,302
May 22, 2025	0.79	0.82	0.75	0.77	0.77	-0.12%	146,438
May 21, 2025	0.79	0.82	0.77	0.77	0.77	-3.58%	85,936
May 20, 2025	0.82	0.83	0.79	0.80	0.80	-3.92%	112,081
May 19, 2025	0.79	0.84	0.79	0.83	0.83	5.32%	110,704
May 16, 2025	0.89	0.89	0.75	0.79	0.79	-19.29%	712,870
May 15, 2025	0.95	0.99	0.94	0.98	0.98	3.03%	163,692
May 14, 2025	0.96	0.98	0.94	0.95	0.95	-1.57%	48,892
May 13, 2025	0.97	0.97	0.95	0.97	0.97	-0.32%	22,370
May 12, 2025	0.95	0.99	0.95	0.97	0.97	2.79%	21,593
May 9, 2025	0.94	0.99	0.94	0.94	0.94	-1.60%	22,593
May 8, 2025	0.96	1.00	0.94	0.96	0.96	-0.41%	34,084
May 7, 2025	0.93	0.97	0.93	0.96	0.96	2.14%	50,146
May 6, 2025	0.95	1.03	0.93	0.94	0.94	-2.89%	50,097
May 5, 2025	1.02	1.06	0.93	0.97	0.97	-5.55%	104,433
May 2, 2025	1.02	1.04	0.97	1.03	1.03	4.47%	131,960
May 1, 2025	1.00	1.02	0.98	0.98	0.98	-0.59%	26,444
Apr 30, 2025	0.98	0.99	0.96	0.99	0.99	-0.21%	17,355
Apr 29, 2025	0.96	0.99	0.96	0.99	0.99	1.79%	33,761
Apr 28, 2025	1.00	1.00	0.94	0.97	0.97	-4.65%	190,515
Apr 25, 2025	1.05	1.10	1.00	1.02	1.02	-4.23%	103,568
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