SCYNEXIS, Inc. (SCYX) NASDAQ

0.93

+0.0423(+4.76%)

Updated at April 06 01:39PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	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