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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	0.76	0.73	0.73	0.78	0.72	413,311
May 23, 2025	0.75	0.78	0.78	0.78	0.75	87,302
May 22, 2025	0.79	0.77	0.77	0.82	0.75	146,438
May 21, 2025	0.79	0.77	0.77	0.82	0.77	85,936
May 20, 2025	0.82	0.8	0.8	0.83	0.79	112,100
May 19, 2025	0.79	0.83	0.83	0.84	0.79	110,681
May 16, 2025	0.89	0.79	0.79	0.89	0.75	712,870
May 15, 2025	0.95	0.98	0.98	0.99	0.94	163,700
May 14, 2025	0.96	0.95	0.95	0.98	0.94	48,900
May 13, 2025	0.97	0.97	0.97	0.97	0.95	22,400
May 12, 2025	0.95	0.97	0.97	0.99	0.95	21,600
May 09, 2025	0.94	0.94	0.94	0.99	0.94	22,600
May 08, 2025	0.96	0.96	0.96	1	0.94	34,100
May 07, 2025	0.93	0.96	0.96	0.97	0.93	50,146
May 06, 2025	0.95	0.94	0.94	1.03	0.93	49,670
May 05, 2025	1.02	0.97	0.97	1.06	0.93	104,433
May 02, 2025	1.02	1.03	1.03	1.04	0.97	131,960
May 01, 2025	1	0.98	0.98	1.02	0.98	26,444
April 30, 2025	0.98	0.99	0.99	0.99	0.96	17,400
April 29, 2025	0.96	0.99	0.99	0.99	0.96	33,800
April 28, 2025	1	0.97	0.97	1	0.94	188,515
April 25, 2025	1.05	1.02	1.02	1.1	1	103,600
April 24, 2025	0.98	1.07	1.07	1.09	0.95	216,832
April 23, 2025	0.94	0.97	0.97	0.99	0.93	50,100
April 22, 2025	0.94	0.94	0.94	0.98	0.93	40,309
April 21, 2025	0.95	0.92	0.92	0.98	0.9	171,036
April 17, 2025	0.94	0.9	0.9	0.98	0.89	88,200
April 16, 2025	0.92	0.91	0.91	0.96	0.89	46,214
April 15, 2025	0.99	0.92	0.92	0.99	0.92	106,939
April 14, 2025	0.9	0.99	0.99	0.99	0.9	94,023
April 11, 2025	0.85	0.87	0.87	0.92	0.85	80,025
April 10, 2025	0.85	0.88	0.88	0.95	0.85	111,200
April 09, 2025	0.78	0.86	0.86	0.87	0.78	273,700
April 08, 2025	0.79	0.8	0.8	0.87	0.78	66,431
April 07, 2025	0.82	0.81	0.81	0.85	0.73	158,922
April 04, 2025	0.86	0.84	0.84	0.91	0.83	202,364
April 03, 2025	0.95	0.9	0.9	0.98	0.89	145,687
April 02, 2025	0.93	0.95	0.95	0.98	0.93	30,948
April 01, 2025	0.96	0.94	0.94	0.98	0.94	29,791
March 31, 2025	0.96	0.95	0.95	1	0.95	123,907
March 28, 2025	1.02	1	1	1.02	0.99	44,034
March 27, 2025	0.99	1.01	1.01	1.02	0.99	73,810
March 26, 2025	1.02	0.99	0.99	1.02	0.99	36,400
March 25, 2025	1.03	1.03	1.03	1.04	1.01	39,238
March 24, 2025	1.04	1.04	1.04	1.06	1.02	48,900
March 21, 2025	1.03	1.04	1.04	1.06	1	88,800
March 20, 2025	1.06	1.04	1.04	1.07	1.02	78,600
March 19, 2025	1.05	1.07	1.07	1.08	1.03	61,373
March 18, 2025	1.08	1.05	1.05	1.08	1.01	108,800
March 17, 2025	0.94	1.1	1.1	1.15	0.94	443,644
March 14, 2025	0.85	0.93	0.93	0.96	0.83	215,177
March 13, 2025	0.91	0.86	0.86	0.93	0.82	313,721
March 12, 2025	0.91	0.91	0.91	0.93	0.88	142,474
March 11, 2025	0.92	0.9	0.9	0.95	0.88	139,011
March 10, 2025	0.95	0.92	0.92	0.96	0.9	122,700
March 07, 2025	0.96	0.97	0.97	0.97	0.94	82,200
March 06, 2025	0.97	0.96	0.96	0.99	0.95	76,604

SCYNEXIS, Inc. (SCYX) NASDAQ