SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
4.080
-0.140 (-3.32%)
At close: Oct 9, 2026, 4:00 PM EDT
4.080
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:38 PM EDT
SCYNEXIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -3.32% | 120,046 |
| Oct 8, 2026 | 4.70 | 4.75 | 4.11 | 4.22 | 4.22 | -11.72% | 344,182 |
| Oct 7, 2026 | 4.86 | 5.04 | 4.75 | 4.78 | 4.78 | -1.24% | 80,257 |
| Oct 6, 2026 | 5.10 | 5.29 | 4.79 | 4.84 | 4.84 | -3.78% | 161,278 |
| Oct 5, 2026 | 5.09 | 5.20 | 4.83 | 5.03 | 5.03 | -1.76% | 355,951 |
| 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 |
| Aug 19, 2026 | 5.29 | 5.40 | 5.09 | 5.15 | 5.15 | 0.19% | 56,653 |
| Aug 18, 2026 | 5.05 | 5.20 | 5.04 | 5.14 | 5.14 | 0.98% | 37,965 |
| Aug 17, 2026 | 5.20 | 5.52 | 4.90 | 5.09 | 5.09 | -1.74% | 127,081 |
| Aug 14, 2026 | 5.17 | 5.35 | 4.99 | 5.18 | 5.18 | 1.17% | 101,462 |
| Aug 13, 2026 | 4.88 | 5.14 | 4.80 | 5.12 | 5.12 | 6.44% | 77,231 |
| Aug 12, 2026 | 4.80 | 4.92 | 4.71 | 4.81 | 4.81 | -0.52% | 38,453 |
| Aug 11, 2026 | 5.22 | 5.22 | 4.65 | 4.84 | 4.84 | -6.21% | 261,234 |
| Aug 10, 2026 | 5.21 | 5.30 | 5.05 | 5.16 | 5.16 | -1.62% | 51,599 |
| Aug 7, 2026 | 5.25 | 5.52 | 5.21 | 5.24 | 5.24 | 0.77% | 94,610 |
| Aug 6, 2026 | 5.30 | 5.42 | 5.14 | 5.20 | 5.20 | 0.78% | 67,651 |
| Aug 5, 2026 | 5.39 | 5.40 | 5.01 | 5.16 | 5.16 | -4.44% | 96,442 |
| Aug 4, 2026 | 5.11 | 5.54 | 5.02 | 5.40 | 5.40 | 6.51% | 178,399 |
| 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 |