SCYNEXIS, Inc. - SCYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.81	0.81	0.81	0.83	0.8	42,924
August 20, 2025	0.79	0.82	0.82	0.82	0.78	94,313
August 19, 2025	0.8	0.79	0.79	0.84	0.79	74,556
August 18, 2025	0.81	0.8	0.81	0.85	0.8	43,740
August 15, 2025	0.8	0.84	0.84	0.85	0.79	106,237
August 14, 2025	0.87	0.8	0.8	0.88	0.8	138,100
August 13, 2025	0.84	0.85	0.85	0.87	0.83	125,600
August 12, 2025	0.89	0.86	0.86	0.89	0.85	159,219
August 11, 2025	0.86	0.88	0.88	0.9	0.86	152,900
August 08, 2025	0.91	0.87	0.87	0.92	0.81	290,736
August 07, 2025	0.75	0.88	0.88	0.9	0.75	978,925
August 06, 2025	0.72	0.73	0.73	0.76	0.69	354,921
August 05, 2025	0.7	0.71	0.71	0.71	0.68	127,336
August 04, 2025	0.68	0.7	0.7	0.7	0.68	99,100
August 01, 2025	0.68	0.68	0.68	0.7	0.68	125,030
July 31, 2025	0.69	0.69	0.69	0.69	0.68	291,301
July 30, 2025	0.71	0.7	0.7	0.72	0.69	176,930
July 29, 2025	0.73	0.71	0.71	0.73	0.7	153,000
July 28, 2025	0.73	0.73	0.73	0.74	0.72	149,500
July 25, 2025	0.73	0.73	0.73	0.74	0.73	62,619
July 24, 2025	0.73	0.74	0.74	0.74	0.72	112,506
July 23, 2025	0.71	0.73	0.73	0.74	0.71	114,700
July 22, 2025	0.71	0.71	0.71	0.73	0.71	77,700
July 21, 2025	0.73	0.71	0.71	0.74	0.7	119,540
July 18, 2025	0.74	0.73	0.73	0.75	0.7	146,992
July 17, 2025	0.76	0.74	0.74	0.77	0.73	272,438
July 16, 2025	0.75	0.76	0.76	0.79	0.74	154,002
July 15, 2025	0.81	0.76	0.76	0.83	0.75	305,400
July 14, 2025	0.71	0.82	0.82	0.83	0.7	820,200
July 11, 2025	0.7	0.7	0.7	0.71	0.69	118,955
July 10, 2025	0.68	0.7	0.7	0.71	0.68	144,118
July 09, 2025	0.71	0.7	0.7	0.72	0.67	429,700
July 08, 2025	0.71	0.71	0.71	0.74	0.71	208,919
July 07, 2025	0.73	0.71	0.71	0.74	0.7	120,823
July 03, 2025	0.72	0.73	0.73	0.75	0.72	71,000
July 02, 2025	0.73	0.72	0.72	0.73	0.72	53,900
July 01, 2025	0.68	0.7	0.7	0.73	0.67	112,800
June 30, 2025	0.69	0.67	0.67	0.7	0.66	198,826
June 27, 2025	0.73	0.69	0.69	0.77	0.69	300,600
June 26, 2025	0.74	0.74	0.74	0.77	0.72	113,300
June 25, 2025	0.75	0.75	0.75	0.75	0.73	97,536
June 24, 2025	0.74	0.74	0.74	0.76	0.72	198,748
June 23, 2025	0.73	0.73	0.73	0.77	0.72	78,700
June 20, 2025	0.74	0.73	0.73	0.78	0.73	66,900
June 18, 2025	0.76	0.74	0.74	0.83	0.74	147,900
June 17, 2025	0.78	0.75	0.75	0.83	0.75	148,270
June 16, 2025	0.81	0.79	0.79	0.85	0.79	59,800
June 13, 2025	0.82	0.81	0.81	0.83	0.8	99,500
June 12, 2025	0.87	0.82	0.82	0.88	0.82	140,908
June 11, 2025	0.88	0.88	0.88	0.9	0.87	47,800
June 10, 2025	0.85	0.88	0.88	0.9	0.85	67,387
June 09, 2025	0.9	0.86	0.86	0.9	0.86	131,220
June 06, 2025	0.91	0.92	0.92	0.92	0.86	61,433
June 05, 2025	0.93	0.89	0.89	0.93	0.85	93,668
June 04, 2025	0.87	0.94	0.94	0.95	0.87	106,400
June 03, 2025	0.88	0.88	0.88	0.9	0.85	56,239
June 02, 2025	0.86	0.89	0.89	0.9	0.86	37,639
May 30, 2025	0.88	0.88	0.88	0.99	0.85	130,236
May 29, 2025	1	0.89	0.89	1.02	0.87	299,900
May 28, 2025	0.72	0.93	0.93	0.93	0.72	1.35M

SCYNEXIS, Inc. (SCYX) NASDAQ