SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
4.710
-0.170 (-3.48%)
At close: Jun 5, 2026, 4:00 PM EDT
4.675
-0.035 (-0.74%)
After-hours: Jun 5, 2026, 5:57 PM EDT
SCYNEXIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 7.84 | 8.00 | 7.44 | 7.54 | 7.54 | -4.20% | 45,676 |
| May 4, 2026 | 8.00 | 8.24 | 7.68 | 7.87 | 7.87 | -0.62% | 46,425 |
| May 1, 2026 | 7.60 | 8.16 | 7.51 | 7.92 | 7.92 | 6.48% | 58,040 |
| Apr 30, 2026 | 7.47 | 7.59 | 7.44 | 7.44 | 7.44 | -0.46% | 23,083 |
| Apr 29, 2026 | 7.78 | 7.94 | 7.44 | 7.47 | 7.47 | -5.22% | 23,551 |
| Apr 28, 2026 | 7.92 | 8.04 | 7.76 | 7.89 | 7.89 | -1.42% | 33,218 |
| Apr 27, 2026 | 8.08 | 8.72 | 8.00 | 8.00 | 8.00 | -1.96% | 19,527 |
| Apr 24, 2026 | 8.24 | 8.40 | 7.91 | 8.16 | 8.16 | -2.86% | 19,425 |
| Apr 23, 2026 | 8.32 | 8.40 | 7.71 | 8.40 | 8.40 | 1.94% | 72,897 |
| Apr 22, 2026 | 8.48 | 8.59 | 7.99 | 8.24 | 8.24 | -2.83% | 73,871 |
| Apr 21, 2026 | 8.64 | 8.72 | 8.28 | 8.48 | 8.48 | -0.93% | 43,309 |
| Apr 20, 2026 | 8.80 | 8.96 | 8.40 | 8.56 | 8.56 | -3.60% | 68,829 |
| Apr 17, 2026 | 8.72 | 9.12 | 8.56 | 8.88 | 8.88 | 5.71% | 96,545 |
| Apr 16, 2026 | 8.80 | 9.12 | 8.32 | 8.40 | 8.40 | -5.41% | 59,452 |
| Apr 15, 2026 | 8.32 | 9.12 | 8.32 | 8.88 | 8.88 | 8.82% | 78,125 |
| Apr 14, 2026 | 8.16 | 8.64 | 8.08 | 8.16 | 8.16 | 0.99% | 50,115 |
| Apr 13, 2026 | 8.00 | 8.24 | 7.76 | 8.08 | 8.08 | 1.00% | 37,310 |
| Apr 10, 2026 | 8.08 | 8.40 | 7.68 | 8.00 | 8.00 | 0.81% | 75,814 |
| Apr 9, 2026 | 7.76 | 7.99 | 7.60 | 7.94 | 7.94 | -0.40% | 45,197 |
| Apr 8, 2026 | 7.73 | 8.04 | 7.36 | 7.97 | 7.97 | 3.87% | 76,166 |
| Apr 7, 2026 | 7.33 | 7.87 | 7.12 | 7.67 | 7.67 | 4.57% | 30,788 |
| Apr 6, 2026 | 7.04 | 7.60 | 7.04 | 7.34 | 7.34 | 3.28% | 63,313 |
| Apr 2, 2026 | 7.04 | 7.20 | 6.80 | 7.10 | 7.10 | -0.05% | 32,704 |
| Apr 1, 2026 | 7.28 | 7.28 | 6.60 | 7.11 | 7.11 | -3.12% | 80,436 |
| Mar 31, 2026 | 6.43 | 7.36 | 6.10 | 7.34 | 7.34 | 16.11% | 1,578,205 |
| Mar 30, 2026 | 6.56 | 6.72 | 6.25 | 6.32 | 6.32 | -2.85% | 10,419 |
| Mar 27, 2026 | 6.72 | 6.72 | 6.48 | 6.50 | 6.50 | -2.94% | 18,054 |
| Mar 26, 2026 | 6.66 | 6.96 | 6.56 | 6.70 | 6.70 | -4.92% | 14,010 |