SCYNEXIS, Inc. (SCYX) NASDAQ

0.74

-0.0308(-4.00%)

Updated at May 15 04:00PM

Currency In USD

SCYX Historical Return

If you invested $1000 in SCYNEXIS, Inc. (SCYX) 10 years ago, it would be worth $23.2 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $92.38, while $1000 invested 1 year ago would be worth $889.42. This corresponds to total returns of -97.68%, -90.76%, -11.06%, respectively, with annualized returns of -31.35%, -37.88%, -11.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCYX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	0.77	0.74	0.74	0.77	0.72	435,731
May 14, 2026	0.76	0.77	0.77	0.78	0.75	300,337
May 13, 2026	0.76	0.76	0.76	0.77	0.73	378,664
May 12, 2026	0.76	0.78	0.78	0.79	0.73	534,165
May 11, 2026	0.91	0.82	0.82	0.91	0.8	460,174
May 08, 2026	0.96	0.92	0.92	0.96	0.91	119,449
May 07, 2026	0.95	0.96	0.96	0.98	0.95	132,580
May 06, 2026	0.94	0.98	0.98	1	0.94	385,186
May 05, 2026	0.98	0.94	0.94	1	0.93	365,408
May 04, 2026	1	0.98	0.98	1.03	0.96	371,001
May 01, 2026	0.95	0.99	0.99	1.02	0.94	445,562
April 30, 2026	0.93	0.93	0.93	0.95	0.93	184,426
April 29, 2026	0.97	0.93	0.93	0.99	0.93	186,565
April 28, 2026	0.99	0.99	0.99	1	0.97	265,743
April 27, 2026	1.01	1	1	1.09	1	155,504
April 24, 2026	1.03	1.02	1.02	1.05	0.99	155,393
April 23, 2026	1.04	1.05	1.05	1.05	0.96	583,181
April 22, 2026	1.06	1.03	1.03	1.07	1	590,971
April 21, 2026	1.08	1.06	1.06	1.09	1.03	346,355
April 20, 2026	1.1	1.07	1.07	1.12	1.05	545,356
April 17, 2026	1.09	1.11	1.11	1.14	1.07	767,377
April 16, 2026	1.1	1.05	1.05	1.14	1.04	465,246
April 15, 2026	1.04	1.11	1.11	1.14	1.04	620,374
April 14, 2026	1.02	1.02	1.02	1.08	1.01	400,200
April 13, 2026	1	1.01	1.01	1.03	0.97	298,485
April 10, 2026	1.01	1	1	1.05	0.96	596,342
April 09, 2026	0.97	0.99	0.99	1	0.95	361,196
April 08, 2026	0.97	1	1	1	0.92	609,176
April 07, 2026	0.92	0.96	0.96	0.98	0.89	246,306
April 06, 2026	0.88	0.92	0.92	0.95	0.88	502,975
April 02, 2026	0.88	0.89	0.89	0.9	0.85	258,559
April 01, 2026	0.91	0.89	0.89	0.91	0.83	635,754
March 31, 2026	0.8	0.92	0.92	0.92	0.76	12.54M
March 30, 2026	0.82	0.79	0.79	0.84	0.78	81,424
March 27, 2026	0.84	0.81	0.81	0.84	0.81	144,435
March 26, 2026	0.83	0.84	0.84	0.87	0.82	111,360
March 25, 2026	0.9	0.88	0.88	0.95	0.88	33,375
March 24, 2026	0.89	0.9	0.9	0.9	0.87	120,097
March 23, 2026	0.93	0.88	0.88	0.95	0.87	268,719
March 20, 2026	0.91	0.93	0.93	0.94	0.88	267,281
March 19, 2026	0.9	0.89	0.89	0.92	0.88	85,129
March 18, 2026	0.92	0.9	0.9	0.92	0.88	131,963
March 17, 2026	0.92	0.92	0.92	0.94	0.9	176,274
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	0.78	0.84	0.78	484,800