SCYNEXIS, Inc. SCYX
NASDAQ · United States · Health Technology
$5.17+0.23 (+4.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.27 | +6.68% | $4.95 | $5.50 | $4.86 | 314.24K |
| 2026-09-30 | $4.94 | +6.01% | $4.65 | $5.03 | $4.56 | 310.20K |
| 2026-09-29 | $4.66 | +0.87% | $4.62 | $4.80 | $4.52 | 538.20K |
| 2026-09-28 | $4.62 | +5.24% | $4.60 | $5.14 | $4.45 | 7.78M |
| 2026-09-25 | $4.39 | -1.35% | $4.58 | $4.58 | $4.37 | 31.60K |
| 2026-09-24 | $4.45 | -3.99% | $4.58 | $4.81 | $4.41 | 38.00K |
| 2026-09-23 | $4.64 | -4.63% | $4.93 | $5.00 | $4.42 | 65.50K |
| 2026-09-22 | $4.86 | +10.45% | $4.47 | $4.94 | $4.36 | 167.70K |
| 2026-09-21 | $4.40 | -1.35% | $4.59 | $4.59 | $4.27 | 45.90K |
| 2026-09-18 | $4.46 | +0.22% | $4.49 | $4.70 | $4.41 | 68.80K |
| 2026-09-17 | $4.45 | +8.27% | $4.11 | $4.59 | $4.11 | 71.00K |
| 2026-09-16 | $4.11 | -6.38% | $4.43 | $4.53 | $4.08 | 102.80K |
| 2026-09-15 | $4.39 | -4.57% | $4.59 | $4.63 | $4.37 | 64.50K |
| 2026-09-14 | $4.60 | -4.96% | $4.84 | $4.97 | $4.57 | 47.60K |
| 2026-09-11 | $4.84 | +2.98% | $4.72 | $5.06 | $4.72 | 30.40K |
| 2026-09-10 | $4.70 | -4.28% | $4.82 | $4.97 | $4.63 | 47.30K |
| 2026-09-09 | $4.91 | -4.66% | $5.15 | $5.22 | $4.86 | 58.60K |
| 2026-09-08 | $5.15 | -2.83% | $5.30 | $5.35 | $5.15 | 33.10K |
| 2026-09-04 | $5.30 | -0.84% | $5.31 | $5.45 | $5.18 | 55.50K |
| 2026-09-03 | $5.34 | +2.39% | $5.03 | $5.37 | $5.03 | 33.70K |
| 2026-09-02 | $5.22 | +0.97% | $5.17 | $5.33 | $5.13 | 39.60K |
| 2026-09-01 | $5.17 | -1.15% | $5.33 | $5.34 | $5.11 | 76.10K |
| 2026-08-31 | $5.23 | -2.97% | $5.38 | $5.50 | $5.22 | 40.90K |
| 2026-08-28 | $5.39 | -2.36% | $5.56 | $5.70 | $5.35 | 56.80K |
| 2026-08-27 | $5.52 | -2.65% | $5.65 | $5.70 | $5.39 | 87.10K |
| 2026-08-26 | $5.67 | +9.25% | $5.20 | $6.09 | $5.10 | 220.40K |
| 2026-08-25 | $5.19 | -1.33% | $5.33 | $5.53 | $5.14 | 124.50K |
| 2026-08-24 | $5.26 | +3.14% | $5.15 | $5.33 | $5.00 | 123.90K |
| 2026-08-21 | $5.10 | -2.30% | $5.29 | $5.41 | $5.05 | 35.20K |
| 2026-08-20 | $5.22 | +1.36% | $5.16 | $5.28 | $5.10 | 24.60K |
| 2026-08-19 | $5.15 | +0.19% | $5.29 | $5.39 | $5.09 | 56.70K |
| 2026-08-18 | $5.14 | +0.98% | $5.05 | $5.20 | $5.04 | 38.00K |
| 2026-08-17 | $5.09 | -1.74% | $5.20 | $5.52 | $4.90 | 127.10K |
| 2026-08-14 | $5.18 | +1.17% | $5.17 | $5.35 | $4.99 | 101.30K |
| 2026-08-13 | $5.12 | +6.44% | $4.88 | $5.14 | $4.80 | 77.20K |
| 2026-08-12 | $4.81 | -0.52% | $4.80 | $4.92 | $4.71 | 38.50K |
| 2026-08-11 | $4.84 | -6.21% | $5.22 | $5.22 | $4.65 | 261.10K |
| 2026-08-10 | $5.16 | -1.62% | $5.21 | $5.30 | $5.05 | 51.40K |
| 2026-08-07 | $5.24 | +0.77% | $5.25 | $5.52 | $5.21 | 94.60K |
| 2026-08-06 | $5.20 | +0.78% | $5.30 | $5.42 | $5.14 | 67.40K |
| 2026-08-05 | $5.16 | -4.44% | $5.39 | $5.40 | $5.01 | 96.10K |
| 2026-08-04 | $5.40 | +6.51% | $5.11 | $5.54 | $5.02 | 178.40K |
| 2026-08-03 | $5.07 | +4.75% | $4.87 | $5.20 | $4.41 | 432.30K |
| 2026-07-31 | $4.84 | +29.76% | $3.60 | $4.95 | $3.60 | 3.18M |
| 2026-07-30 | $3.73 | -1.06% | $3.86 | $3.86 | $3.55 | 58.90K |
| 2026-07-29 | $3.77 | +3.86% | $3.61 | $3.86 | $3.54 | 47.00K |
| 2026-07-28 | $3.63 | +1.68% | $3.55 | $3.76 | $3.53 | 27.20K |
| 2026-07-27 | $3.57 | -4.29% | $3.73 | $3.91 | $3.53 | 103.80K |
| 2026-07-24 | $3.73 | -5.81% | $4.00 | $4.09 | $3.68 | 90.90K |
| 2026-07-23 | $3.96 | +0.13% | $3.88 | $4.11 | $3.75 | 31.90K |
| 2026-07-22 | $3.95 | -2.35% | $4.03 | $4.22 | $3.85 | 165.80K |
| 2026-07-21 | $4.05 | +3.98% | $3.91 | $4.10 | $3.90 | 38.20K |
| 2026-07-20 | $3.89 | -8.78% | $4.30 | $4.30 | $3.87 | 51.80K |
| 2026-07-17 | $4.27 | -4.69% | $4.44 | $4.67 | $4.23 | 22.80K |
| 2026-07-16 | $4.48 | -7.25% | $4.82 | $4.82 | $4.43 | 33.70K |
| 2026-07-15 | $4.83 | -2.03% | $4.94 | $5.10 | $4.70 | 35.80K |
| 2026-07-14 | $4.93 | +10.04% | $4.50 | $5.05 | $4.49 | 90.70K |
| 2026-07-13 | $4.48 | +2.28% | $4.38 | $4.54 | $4.30 | 47.80K |
| 2026-07-10 | $4.38 | -4.05% | $4.57 | $4.61 | $4.17 | 111.50K |
| 2026-07-09 | $4.57 | -2.46% | $4.68 | $4.78 | $4.45 | 69.40K |
| 2026-07-08 | $4.68 | +1.52% | $4.58 | $4.78 | $4.43 | 89.30K |
| 2026-07-07 | $4.61 | -2.54% | $4.40 | $4.67 | $4.40 | 128.00K |
| 2026-07-06 | $4.73 | +6.77% | $4.47 | $4.77 | $4.42 | 120.00K |
| 2026-07-02 | $4.43 | +4.73% | $4.26 | $4.74 | $4.15 | 221.90K |
| 2026-07-01 | $4.23 | +3.93% | $4.09 | $4.46 | $4.07 | 115.60K |
| 2026-06-30 | $4.07 | +5.17% | $3.88 | $4.22 | $3.88 | 128.70K |
| 2026-06-29 | $3.87 | +0.52% | $3.87 | $3.96 | $3.83 | 32.10K |
| 2026-06-26 | $3.85 | +1.05% | $3.76 | $3.97 | $3.69 | 49.10K |
| 2026-06-25 | $3.81 | -1.55% | $3.88 | $3.93 | $3.75 | 47.40K |
| 2026-06-24 | $3.87 | +1.31% | $3.79 | $3.90 | $3.79 | 28.70K |
| 2026-06-23 | $3.82 | +0.53% | $3.68 | $3.98 | $3.68 | 76.80K |
| 2026-06-22 | $3.80 | -6.17% | $4.02 | $4.02 | $3.75 | 118.30K |
| 2026-06-18 | $4.05 | +6.58% | $3.84 | $4.06 | $3.82 | 209.30K |
| 2026-06-17 | $3.80 | -7.09% | $4.11 | $4.15 | $3.80 | 107.80K |
| 2026-06-16 | $4.09 | 0.00% | $4.10 | $4.27 | $3.93 | 104.70K |
| 2026-06-15 | $4.09 | -3.31% | $4.25 | $4.37 | $4.09 | 48.10K |
| 2026-06-12 | $4.23 | -0.35% | $4.38 | $4.42 | $4.21 | 51.50K |
| 2026-06-11 | $4.24 | +2.29% | $4.18 | $4.37 | $4.18 | 46.80K |
| 2026-06-10 | $4.15 | -4.82% | $4.31 | $4.49 | $4.15 | 37.40K |
| 2026-06-09 | $4.36 | -2.02% | $4.46 | $4.75 | $4.28 | 55.20K |
| 2026-06-08 | $4.45 | -5.52% | $4.75 | $4.81 | $4.45 | 50.10K |
| 2026-06-05 | $4.71 | -3.48% | $4.82 | $5.00 | $4.55 | 65.50K |
| 2026-06-04 | $4.88 | +4.50% | $4.70 | $5.14 | $4.68 | 81.50K |
| 2026-06-03 | $4.67 | -8.43% | $5.09 | $5.09 | $4.64 | 66.70K |
| 2026-06-02 | $5.10 | -4.32% | $5.30 | $5.37 | $5.01 | 62.80K |
| 2026-06-01 | $5.33 | -5.50% | $5.61 | $5.62 | $5.02 | 161.70K |
| 2026-05-29 | $5.64 | -4.08% | $5.92 | $6.03 | $5.63 | 65.59K |
| 2026-05-28 | $5.88 | +4.85% | $5.60 | $6.15 | $5.52 | 84.41K |
| 2026-05-27 | $5.61 | +2.94% | $5.52 | $5.84 | $5.45 | 96.30K |
| 2026-05-26 | $5.45 | -6.84% | $5.43 | $5.83 | $5.30 | 69.14K |