SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
5.39
-0.13 (-2.36%)
At close: Aug 28, 2026, 4:00 PM EDT
5.50
+0.11 (2.04%)
After-hours: Aug 28, 2026, 4:34 PM EDT
SCYNEXIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.56 | 5.70 | 5.35 | 5.39 | 5.39 | -2.36% | 56,625 |
| Aug 27, 2026 | 5.65 | 5.70 | 5.39 | 5.52 | 5.52 | -2.65% | 87,055 |
| Aug 26, 2026 | 5.20 | 6.09 | 5.10 | 5.67 | 5.67 | 9.25% | 220,358 |
| Aug 25, 2026 | 5.33 | 5.53 | 5.14 | 5.19 | 5.19 | -1.33% | 124,152 |
| Aug 24, 2026 | 5.15 | 5.33 | 5.00 | 5.26 | 5.26 | 3.14% | 123,940 |
| Aug 21, 2026 | 5.29 | 5.41 | 5.05 | 5.10 | 5.10 | -2.30% | 35,168 |
| Aug 20, 2026 | 5.16 | 5.28 | 5.10 | 5.22 | 5.22 | 1.36% | 24,599 |
| Aug 19, 2026 | 5.29 | 5.40 | 5.09 | 5.15 | 5.15 | 0.19% | 56,651 |
| Aug 18, 2026 | 5.05 | 5.20 | 5.04 | 5.14 | 5.14 | 0.98% | 37,963 |
| Aug 17, 2026 | 5.20 | 5.52 | 4.90 | 5.09 | 5.09 | -1.74% | 127,029 |
| Aug 14, 2026 | 5.17 | 5.35 | 4.99 | 5.18 | 5.18 | 1.17% | 100,794 |
| Aug 13, 2026 | 4.88 | 5.14 | 4.80 | 5.12 | 5.12 | 6.44% | 77,001 |
| Aug 12, 2026 | 4.80 | 4.92 | 4.71 | 4.81 | 4.81 | -0.52% | 37,702 |
| Aug 11, 2026 | 5.22 | 5.22 | 4.65 | 4.84 | 4.84 | -6.21% | 261,077 |
| Aug 10, 2026 | 5.21 | 5.30 | 5.05 | 5.16 | 5.16 | -1.62% | 51,102 |
| Aug 7, 2026 | 5.25 | 5.52 | 5.21 | 5.24 | 5.24 | 0.77% | 94,591 |
| Aug 6, 2026 | 5.30 | 5.42 | 5.14 | 5.20 | 5.20 | 0.78% | 67,384 |
| Aug 5, 2026 | 5.39 | 5.40 | 5.01 | 5.16 | 5.16 | -4.44% | 95,989 |
| Aug 4, 2026 | 5.11 | 5.54 | 5.02 | 5.40 | 5.40 | 6.51% | 176,156 |
| Aug 3, 2026 | 4.87 | 5.20 | 4.41 | 5.07 | 5.07 | 4.75% | 432,449 |
| Jul 31, 2026 | 3.60 | 4.95 | 3.60 | 4.84 | 4.84 | 29.76% | 3,184,532 |
| Jul 30, 2026 | 3.86 | 3.86 | 3.55 | 3.73 | 3.73 | -1.06% | 58,908 |
| Jul 29, 2026 | 3.61 | 3.86 | 3.54 | 3.77 | 3.77 | 3.86% | 46,980 |
| Jul 28, 2026 | 3.55 | 3.76 | 3.53 | 3.63 | 3.63 | 1.68% | 27,183 |
| Jul 27, 2026 | 3.73 | 3.92 | 3.53 | 3.57 | 3.57 | -4.29% | 103,762 |
| Jul 24, 2026 | 4.00 | 4.09 | 3.68 | 3.73 | 3.73 | -5.81% | 91,074 |
| Jul 23, 2026 | 3.88 | 4.11 | 3.75 | 3.96 | 3.96 | 0.13% | 31,947 |
| Jul 22, 2026 | 4.03 | 4.22 | 3.85 | 3.96 | 3.96 | -2.35% | 165,865 |
| Jul 21, 2026 | 3.91 | 4.10 | 3.90 | 4.05 | 4.05 | 3.98% | 38,236 |
| Jul 20, 2026 | 4.30 | 4.30 | 3.87 | 3.90 | 3.90 | -8.78% | 51,889 |
| Jul 17, 2026 | 4.44 | 4.67 | 4.23 | 4.27 | 4.27 | -4.69% | 22,838 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.44 | 4.48 | 4.48 | -7.25% | 33,685 |
| Jul 15, 2026 | 4.94 | 5.10 | 4.70 | 4.83 | 4.83 | -2.03% | 35,808 |
| Jul 14, 2026 | 4.50 | 5.05 | 4.49 | 4.93 | 4.93 | 10.04% | 90,803 |
| Jul 13, 2026 | 4.38 | 4.54 | 4.31 | 4.48 | 4.48 | 2.28% | 47,799 |
| Jul 10, 2026 | 4.57 | 4.61 | 4.17 | 4.38 | 4.38 | -4.05% | 111,474 |
| Jul 9, 2026 | 4.68 | 4.78 | 4.45 | 4.57 | 4.57 | -2.46% | 69,452 |
| Jul 8, 2026 | 4.58 | 4.78 | 4.43 | 4.68 | 4.68 | 1.52% | 89,506 |
| Jul 7, 2026 | 4.40 | 4.67 | 4.40 | 4.61 | 4.61 | -2.54% | 128,006 |
| Jul 6, 2026 | 4.47 | 4.77 | 4.42 | 4.73 | 4.73 | 6.77% | 119,994 |
| Jul 2, 2026 | 4.26 | 4.74 | 4.15 | 4.43 | 4.43 | 4.73% | 222,014 |
| Jul 1, 2026 | 4.09 | 4.46 | 4.07 | 4.23 | 4.23 | 3.93% | 115,572 |
| Jun 30, 2026 | 3.88 | 4.22 | 3.88 | 4.07 | 4.07 | 5.17% | 128,799 |
| Jun 29, 2026 | 3.87 | 3.96 | 3.83 | 3.87 | 3.87 | 0.52% | 32,140 |
| Jun 26, 2026 | 3.76 | 3.97 | 3.70 | 3.85 | 3.85 | 1.05% | 49,109 |
| Jun 25, 2026 | 3.88 | 3.93 | 3.75 | 3.81 | 3.81 | -1.55% | 47,373 |
| Jun 24, 2026 | 3.79 | 3.90 | 3.79 | 3.87 | 3.87 | 1.31% | 28,667 |
| Jun 23, 2026 | 3.68 | 3.98 | 3.68 | 3.82 | 3.82 | 0.53% | 76,803 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.75 | 3.80 | 3.80 | -6.17% | 118,391 |
| Jun 18, 2026 | 3.84 | 4.06 | 3.82 | 4.05 | 4.05 | 6.58% | 209,299 |