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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SCYNEXIS, Inc. (SCYX) NASDAQ