SCYNEXIS, Inc. (SCYX) NASDAQ

0.90

+0.0402(+4.68%)

Updated at March 16 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	0.87	0.9	0.9	0.96	0.86	417,514
March 13, 2026	0.9	0.86	0.86	0.91	0.85	222,687
March 12, 2026	0.89	0.89	0.89	0.9	0.86	195,482
March 11, 2026	0.9	0.89	0.89	0.93	0.86	305,951
March 10, 2026	0.86	0.9	0.9	0.93	0.85	437,308
March 09, 2026	0.82	0.86	0.86	0.86	0.77	649,238
March 06, 2026	0.81	0.8	0.8	0.82	0.73	974,203
March 05, 2026	0.74	0.79	0.79	0.8	0.73	467,605
March 04, 2026	0.74	0.78	0.78	0.78	0.73	209,855
March 03, 2026	0.76	0.75	0.75	0.76	0.73	131,162
March 02, 2026	0.71	0.75	0.75	0.75	0.71	103,200
February 27, 2026	0.72	0.75	0.75	0.75	0.7	163,038
February 26, 2026	0.74	0.71	0.71	0.74	0.7	216,400
February 25, 2026	0.8	0.71	0.71	0.81	0.71	749,000
February 24, 2026	0.77	0.79	0.79	0.82	0.77	431,664
February 23, 2026	0.79	0.77	0.77	0.8	0.77	352,324
February 20, 2026	0.81	0.78	0	0.84	0.78	484,800
February 19, 2026	0.82	0.81	0	0.85	0.78	404,136
February 18, 2026	0.79	0.81	0	0.82	0.76	306,132
February 17, 2026	0.75	0.76	0	0.8	0.75	126,029
February 13, 2026	0.81	0.75	0	0.83	0.75	416,700
February 12, 2026	0.79	0.78	0	0.81	0.77	316,746
February 11, 2026	0.84	0.8	0	0.84	0.78	326,924
February 10, 2026	0.75	0.81	0	0.83	0.75	603,601
February 09, 2026	0.76	0.75	0	0.77	0.73	188,300
February 06, 2026	0.71	0.76	0	0.78	0.7	213,224
February 05, 2026	0.71	0.69	0	0.77	0.69	326,808
February 04, 2026	0.76	0.72	0	0.78	0.72	443,700
February 03, 2026	0.74	0.76	0	0.79	0.72	437,504
February 02, 2026	0.7	0.74	0	0.77	0.69	415,100
January 30, 2026	0.71	0.71	0	0.74	0.7	258,095
January 29, 2026	0.78	0.74	0	0.78	0.73	330,233
January 28, 2026	0.8	0.77	0	0.81	0.77	195,300
January 27, 2026	0.8	0.8	0	0.82	0.77	379,200
January 26, 2026	0.85	0.79	0	0.87	0.79	739,000
January 23, 2026	0.75	0.82	0	0.84	0.73	962,636
January 22, 2026	0.66	0.76	0	0.77	0.65	1.34M
January 21, 2026	0.66	0.67	0	0.7	0.64	2.9M
January 20, 2026	0.65	0.64	0	0.67	0.64	182,530
January 16, 2026	0.65	0.65	0	0.67	0.64	222,135
January 15, 2026	0.65	0.64	0	0.66	0.63	227,600
January 14, 2026	0.66	0.65	0	0.67	0.65	213,601
January 13, 2026	0.65	0.66	0	0.68	0.65	199,049
January 12, 2026	0.67	0.66	0	0.67	0.65	215,200
January 09, 2026	0.65	0.67	0	0.68	0.65	289,030
January 08, 2026	0.65	0.67	0	0.67	0.64	377,300
January 07, 2026	0.64	0.64	0	0.67	0.64	331,800
January 06, 2026	0.64	0.64	0	0.66	0.63	131,400
January 05, 2026	0.65	0.64	0	0.65	0.63	219,412
January 02, 2026	0.63	0.64	0	0.64	0.62	137,156
December 31, 2025	0.61	0.63	0	0.63	0.6	283,122
December 30, 2025	0.62	0.61	0	0.64	0.6	367,200
December 29, 2025	0.59	0.62	0	0.64	0.59	566,836
December 26, 2025	0.59	0.59	0	0.6	0.58	581,691
December 24, 2025	0.59	0.6	0	0.61	0.58	188,548
December 23, 2025	0.61	0.58	0	0.62	0.58	2.39M
December 22, 2025	0.62	0.61	0	0.63	0.61	238,221
December 19, 2025	0.62	0.63	0	0.63	0.62	235,270
December 18, 2025	0.62	0.63	0	0.65	0.62	515,400
December 17, 2025	0.63	0.63	0	0.64	0.62	279,859