SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
3.860
-0.090 (-2.28%)
At close: Oct 29, 2026, 4:00 PM EDT
3.760
-0.100 (-2.59%)
After-hours: Oct 29, 2026, 7:30 PM EDT
SCYNEXIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.97 | 4.04 | 3.72 | 3.86 | 3.86 | -2.28% | 133,503 |
| Oct 28, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | 3.95% | 53,872 |
| Oct 27, 2026 | 3.84 | 3.90 | 3.66 | 3.80 | 3.80 | -0.26% | 43,178 |
| Oct 26, 2026 | 3.78 | 3.90 | 3.78 | 3.81 | 3.81 | 0.66% | 64,010 |
| Oct 23, 2026 | 3.80 | 3.84 | 3.71 | 3.79 | 3.79 | -0.66% | 54,998 |
| Oct 22, 2026 | 3.75 | 3.91 | 3.75 | 3.81 | 3.81 | 0.66% | 39,077 |
| Oct 21, 2026 | 3.89 | 3.98 | 3.76 | 3.79 | 3.79 | -0.39% | 70,202 |
| Oct 20, 2026 | 3.66 | 3.90 | 3.66 | 3.80 | 3.80 | 3.83% | 54,621 |
| Oct 19, 2026 | 3.71 | 3.83 | 3.66 | 3.66 | 3.66 | -0.27% | 76,342 |
| Oct 16, 2026 | 3.87 | 3.88 | 3.54 | 3.67 | 3.67 | -6.14% | 189,485 |
| Oct 15, 2026 | 3.96 | 3.97 | 3.78 | 3.91 | 3.91 | -1.26% | 69,669 |
| Oct 14, 2026 | 4.00 | 4.08 | 3.90 | 3.96 | 3.96 | -0.75% | 44,601 |
| Oct 13, 2026 | 4.03 | 4.09 | 3.92 | 3.99 | 3.99 | -0.99% | 66,761 |
| Oct 12, 2026 | 4.05 | 4.15 | 4.00 | 4.03 | 4.03 | -1.23% | 68,005 |
| Oct 9, 2026 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -3.32% | 120,054 |
| Oct 8, 2026 | 4.70 | 4.75 | 4.11 | 4.22 | 4.22 | -11.72% | 344,328 |
| Oct 7, 2026 | 4.86 | 5.04 | 4.75 | 4.78 | 4.78 | -1.24% | 80,839 |
| Oct 6, 2026 | 5.10 | 5.29 | 4.79 | 4.84 | 4.84 | -3.78% | 163,949 |
| Oct 5, 2026 | 5.09 | 5.20 | 4.83 | 5.03 | 5.03 | -1.76% | 356,470 |
| Oct 2, 2026 | 5.32 | 5.51 | 5.09 | 5.12 | 5.12 | -4.66% | 132,401 |
| Oct 1, 2026 | 4.99 | 5.50 | 4.86 | 5.37 | 5.37 | 8.70% | 601,965 |
| Sep 30, 2026 | 4.65 | 5.03 | 4.56 | 4.94 | 4.94 | 6.01% | 311,609 |
| Sep 29, 2026 | 4.62 | 4.80 | 4.52 | 4.66 | 4.66 | 0.87% | 542,385 |
| Sep 28, 2026 | 4.60 | 5.14 | 4.45 | 4.62 | 4.62 | 5.24% | 7,784,229 |
| Sep 25, 2026 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -1.35% | 31,641 |
| Sep 24, 2026 | 4.58 | 4.81 | 4.42 | 4.45 | 4.45 | -3.99% | 38,016 |
| Sep 23, 2026 | 4.93 | 5.00 | 4.42 | 4.64 | 4.64 | -4.63% | 65,733 |
| Sep 22, 2026 | 4.47 | 4.94 | 4.36 | 4.86 | 4.86 | 10.45% | 167,832 |
| Sep 21, 2026 | 4.59 | 4.59 | 4.27 | 4.40 | 4.40 | -1.35% | 45,907 |
| Sep 18, 2026 | 4.49 | 4.70 | 4.41 | 4.46 | 4.46 | 0.22% | 68,811 |
| Sep 17, 2026 | 4.11 | 4.59 | 4.11 | 4.45 | 4.45 | 8.27% | 70,984 |
| Sep 16, 2026 | 4.43 | 4.53 | 4.08 | 4.11 | 4.11 | -6.38% | 102,800 |
| Sep 15, 2026 | 4.59 | 4.63 | 4.37 | 4.39 | 4.39 | -4.57% | 64,468 |
| Sep 14, 2026 | 4.84 | 4.97 | 4.57 | 4.60 | 4.60 | -4.96% | 47,613 |
| Sep 11, 2026 | 4.72 | 5.06 | 4.72 | 4.84 | 4.84 | 2.98% | 30,448 |
| Sep 10, 2026 | 4.82 | 4.97 | 4.63 | 4.70 | 4.70 | -4.28% | 47,344 |
| Sep 9, 2026 | 5.15 | 5.22 | 4.86 | 4.91 | 4.91 | -4.66% | 58,565 |
| Sep 8, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 33,070 |
| Sep 4, 2026 | 5.31 | 5.45 | 5.18 | 5.30 | 5.30 | -0.84% | 55,499 |
| Sep 3, 2026 | 5.03 | 5.37 | 5.03 | 5.35 | 5.35 | 2.39% | 33,719 |
| Sep 2, 2026 | 5.17 | 5.33 | 5.13 | 5.22 | 5.22 | 0.97% | 39,700 |
| Sep 1, 2026 | 5.33 | 5.34 | 5.11 | 5.17 | 5.17 | -1.15% | 76,079 |
| Aug 31, 2026 | 5.38 | 5.50 | 5.22 | 5.23 | 5.23 | -2.97% | 42,370 |
| Aug 28, 2026 | 5.56 | 5.70 | 5.35 | 5.39 | 5.39 | -2.36% | 56,835 |
| Aug 27, 2026 | 5.65 | 5.70 | 5.39 | 5.52 | 5.52 | -2.65% | 87,201 |
| Aug 26, 2026 | 5.20 | 6.09 | 5.10 | 5.67 | 5.67 | 9.25% | 220,638 |
| Aug 25, 2026 | 5.33 | 5.53 | 5.14 | 5.19 | 5.19 | -1.33% | 124,533 |
| Aug 24, 2026 | 5.15 | 5.33 | 5.00 | 5.26 | 5.26 | 3.14% | 123,945 |
| Aug 21, 2026 | 5.29 | 5.41 | 5.05 | 5.10 | 5.10 | -2.30% | 35,178 |
| Aug 20, 2026 | 5.16 | 5.28 | 5.10 | 5.22 | 5.22 | 1.36% | 24,698 |