SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
4.270
-0.210 (-4.69%)
At close: Jul 17, 2026, 4:00 PM EDT
4.280
+0.010 (0.23%)
After-hours: Jul 17, 2026, 7:16 PM EDT
SCYNEXIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.44 | 4.67 | 4.23 | 4.27 | 4.27 | -4.69% | 22,731 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.44 | 4.48 | 4.48 | -7.25% | 33,684 |
| Jul 15, 2026 | 4.94 | 5.10 | 4.70 | 4.83 | 4.83 | -2.03% | 35,798 |
| Jul 14, 2026 | 4.50 | 5.05 | 4.49 | 4.93 | 4.93 | 10.04% | 90,743 |
| 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% | 111,468 |
| Jul 9, 2026 | 4.68 | 4.78 | 4.45 | 4.57 | 4.57 | -2.46% | 69,437 |
| Jul 8, 2026 | 4.58 | 4.78 | 4.43 | 4.68 | 4.68 | 1.52% | 89,302 |
| 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% | 119,773 |
| Jul 2, 2026 | 4.26 | 4.74 | 4.15 | 4.43 | 4.43 | 4.73% | 221,689 |
| 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% | 128,698 |
| Jun 29, 2026 | 3.87 | 3.96 | 3.83 | 3.87 | 3.87 | 0.52% | 31,840 |
| Jun 26, 2026 | 3.76 | 3.97 | 3.70 | 3.85 | 3.85 | 1.05% | 49,093 |
| 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% | 28,644 |
| 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% | 118,231 |
| Jun 18, 2026 | 3.84 | 4.06 | 3.82 | 4.05 | 4.05 | 6.58% | 209,299 |
| Jun 17, 2026 | 4.11 | 4.15 | 3.80 | 3.80 | 3.80 | -7.09% | 107,126 |
| Jun 16, 2026 | 4.10 | 4.27 | 3.93 | 4.09 | 4.09 | - | 104,661 |
| Jun 15, 2026 | 4.25 | 4.37 | 4.09 | 4.09 | 4.09 | -3.31% | 48,012 |
| Jun 12, 2026 | 4.38 | 4.42 | 4.21 | 4.23 | 4.23 | -0.35% | 51,541 |
| Jun 11, 2026 | 4.18 | 4.37 | 4.18 | 4.25 | 4.25 | 2.29% | 45,626 |
| Jun 10, 2026 | 4.31 | 4.50 | 4.15 | 4.15 | 4.15 | -4.82% | 37,358 |
| Jun 9, 2026 | 4.46 | 4.75 | 4.28 | 4.36 | 4.36 | -2.02% | 55,202 |
| Jun 8, 2026 | 4.75 | 4.81 | 4.45 | 4.45 | 4.45 | -5.52% | 49,960 |
| Jun 5, 2026 | 4.82 | 5.00 | 4.55 | 4.71 | 4.71 | -3.48% | 65,509 |
| Jun 4, 2026 | 4.70 | 5.14 | 4.68 | 4.88 | 4.88 | 4.50% | 80,376 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.64 | 4.67 | 4.67 | -8.43% | 66,688 |
| Jun 2, 2026 | 5.30 | 5.37 | 5.01 | 5.10 | 5.10 | -4.32% | 62,679 |
| Jun 1, 2026 | 5.61 | 5.62 | 5.02 | 5.33 | 5.33 | -5.50% | 161,437 |
| May 29, 2026 | 5.92 | 6.03 | 5.63 | 5.64 | 5.64 | -4.12% | 66,474 |
| May 28, 2026 | 5.60 | 6.16 | 5.52 | 5.88 | 5.88 | 4.91% | 84,481 |
| May 27, 2026 | 5.52 | 5.84 | 5.45 | 5.61 | 5.61 | 2.92% | 96,300 |
| May 26, 2026 | 5.43 | 5.83 | 5.30 | 5.45 | 5.45 | -6.88% | 69,139 |
| May 22, 2026 | 5.60 | 5.88 | 5.36 | 5.85 | 5.85 | 3.00% | 52,853 |
| May 21, 2026 | 5.28 | 5.89 | 5.28 | 5.68 | 5.68 | 6.32% | 50,329 |
| May 20, 2026 | 5.23 | 5.66 | 5.06 | 5.34 | 5.34 | 1.67% | 58,558 |
| May 19, 2026 | 5.46 | 5.46 | 5.24 | 5.25 | 5.25 | -4.14% | 33,716 |
| May 18, 2026 | 5.84 | 5.88 | 5.36 | 5.48 | 5.48 | -7.41% | 78,905 |
| May 15, 2026 | 6.16 | 6.16 | 5.74 | 5.92 | 5.92 | -4.00% | 54,466 |
| May 14, 2026 | 6.08 | 6.24 | 5.96 | 6.17 | 6.17 | 1.31% | 37,561 |
| May 13, 2026 | 6.08 | 6.20 | 5.84 | 6.09 | 6.09 | -2.46% | 47,347 |
| May 12, 2026 | 6.11 | 6.32 | 5.84 | 6.24 | 6.24 | -5.35% | 66,910 |
| May 11, 2026 | 7.28 | 7.28 | 6.40 | 6.59 | 6.59 | -10.00% | 59,381 |
| May 8, 2026 | 7.66 | 7.66 | 7.29 | 7.33 | 7.33 | -4.35% | 14,931 |
| May 7, 2026 | 7.61 | 7.85 | 7.60 | 7.66 | 7.66 | -2.51% | 16,573 |
| May 6, 2026 | 7.52 | 8.00 | 7.52 | 7.86 | 7.86 | 4.14% | 48,448 |