SCYNEXIS, Inc. (SCYX) NASDAQ
4.71
-0.17(-3.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SCYX Historical Return
If you invested $1000 in SCYNEXIS, Inc. (SCYX) 10 years ago, it would be worth $14.22 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $69.59, while $1000 invested 1 year ago would be worth $641.69. This corresponds to total returns of -98.58%, -93.04%, -35.83%, respectively, with annualized returns of -34.63%, -41.32%, -35.83%.
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 |
|---|---|---|---|---|---|---|
| June 05, 2026 | 4.82 | 4.71 | 4.71 | 4.99 | 4.55 | 0 |
| June 04, 2026 | 4.7 | 4.88 | 4.88 | 5.14 | 4.68 | 80,488 |
| June 03, 2026 | 5.09 | 4.67 | 4.67 | 5.09 | 4.64 | 66,684 |
| June 02, 2026 | 5.3 | 5.1 | 5.1 | 5.37 | 5.01 | 62,779 |
| June 01, 2026 | 5.61 | 5.33 | 5.33 | 5.62 | 5.12 | 161,437 |
| May 29, 2026 | 5.92 | 5.64 | 5.64 | 6.03 | 5.63 | 531,796 |
| May 28, 2026 | 5.6 | 5.88 | 5.88 | 6.16 | 5.52 | 675,848 |
| May 27, 2026 | 5.52 | 5.61 | 5.61 | 5.84 | 5.45 | 770,402 |
| May 26, 2026 | 5.43 | 5.45 | 5.45 | 5.83 | 5.3 | 553,119 |
| May 22, 2026 | 5.6 | 5.85 | 5.85 | 5.88 | 5.36 | 422,824 |
| May 21, 2026 | 5.28 | 5.68 | 5.68 | 5.89 | 5.28 | 402,638 |
| May 20, 2026 | 5.23 | 5.34 | 5.34 | 5.66 | 5.06 | 468,471 |
| May 19, 2026 | 5.46 | 5.25 | 5.25 | 5.46 | 5.24 | 269,731 |
| May 18, 2026 | 5.84 | 5.48 | 5.48 | 5.88 | 5.36 | 631,241 |
| May 15, 2026 | 6.16 | 5.92 | 5.92 | 6.16 | 5.74 | 435,731 |
| May 14, 2026 | 6.08 | 6.17 | 6.17 | 6.24 | 5.96 | 300,490 |
| May 13, 2026 | 6.08 | 6.09 | 6.09 | 6.2 | 5.84 | 378,800 |
| May 12, 2026 | 6.11 | 6.24 | 6.24 | 6.32 | 5.84 | 535,300 |
| May 11, 2026 | 7.28 | 6.59 | 6.59 | 7.28 | 6.4 | 475,100 |
| May 08, 2026 | 7.66 | 7.33 | 7.33 | 7.66 | 7.28 | 119,500 |
| May 07, 2026 | 7.61 | 7.66 | 7.66 | 7.85 | 7.6 | 132,600 |
| May 06, 2026 | 7.52 | 7.86 | 7.86 | 8 | 7.52 | 387,600 |
| May 05, 2026 | 7.84 | 7.54 | 7.54 | 8 | 7.44 | 365,409 |
| May 04, 2026 | 8 | 7.87 | 7.87 | 8.24 | 7.68 | 371,402 |
| May 01, 2026 | 7.6 | 7.92 | 7.92 | 8.16 | 7.51 | 58,040 |
| April 30, 2026 | 7.47 | 7.44 | 7.44 | 7.59 | 7.44 | 23,088 |
| April 29, 2026 | 7.78 | 7.47 | 7.47 | 7.94 | 7.44 | 23,552 |
| April 28, 2026 | 7.92 | 7.89 | 7.89 | 8 | 7.76 | 33,219 |
| April 27, 2026 | 8.08 | 8 | 8 | 8.72 | 8 | 19,527 |
| April 24, 2026 | 8.24 | 8.16 | 8.16 | 8.4 | 7.91 | 19,426 |
| April 23, 2026 | 8.32 | 8.4 | 8.4 | 8.4 | 7.71 | 72,900 |
| April 22, 2026 | 8.48 | 8.24 | 8.24 | 8.56 | 7.99 | 73,875 |
| April 21, 2026 | 8.64 | 8.48 | 8.48 | 8.72 | 8.24 | 43,313 |
| April 20, 2026 | 8.8 | 8.56 | 8.56 | 8.96 | 8.4 | 68,830 |
| April 17, 2026 | 8.72 | 8.88 | 8.88 | 9.12 | 8.56 | 96,550 |
| April 16, 2026 | 8.8 | 8.4 | 8.4 | 9.12 | 8.32 | 59,452 |
| April 15, 2026 | 8.32 | 8.88 | 8.88 | 9.12 | 8.32 | 78,125 |
| April 14, 2026 | 8.16 | 8.16 | 8.16 | 8.64 | 8.08 | 50,116 |
| April 13, 2026 | 8 | 8.08 | 8.08 | 8.24 | 7.76 | 37,313 |
| April 10, 2026 | 8.08 | 8 | 8 | 8.4 | 7.68 | 75,814 |
| April 09, 2026 | 7.76 | 7.94 | 7.94 | 7.99 | 7.6 | 45,197 |
| April 08, 2026 | 7.73 | 7.97 | 7.97 | 8 | 7.36 | 76,166 |
| April 07, 2026 | 7.33 | 7.67 | 7.67 | 7.87 | 7.12 | 30,788 |
| April 06, 2026 | 7.04 | 7.34 | 7.34 | 7.6 | 7.04 | 63,313 |
| April 02, 2026 | 7.04 | 7.1 | 7.1 | 7.2 | 6.8 | 32,705 |
| April 01, 2026 | 7.28 | 7.11 | 7.11 | 7.28 | 6.6 | 80,438 |
| March 31, 2026 | 6.43 | 7.34 | 7.34 | 7.36 | 6.1 | 1.58M |
| March 30, 2026 | 6.56 | 6.32 | 6.32 | 6.72 | 6.24 | 10,425 |
| March 27, 2026 | 6.72 | 6.5 | 6.5 | 6.72 | 6.48 | 18,054 |
| March 26, 2026 | 6.66 | 6.7 | 6.7 | 6.96 | 6.56 | 14,013 |
| March 25, 2026 | 7.2 | 7.05 | 7.05 | 7.59 | 7.04 | 3,882 |
| March 24, 2026 | 7.12 | 7.2 | 7.2 | 7.23 | 6.92 | 15,288 |
| March 23, 2026 | 7.46 | 7 | 7 | 7.6 | 6.97 | 33,925 |
| March 20, 2026 | 7.28 | 7.46 | 7.46 | 7.53 | 7.07 | 41,525 |
| March 19, 2026 | 7.2 | 7.15 | 7.15 | 7.36 | 7.07 | 10,853 |
| March 18, 2026 | 7.36 | 7.2 | 7.2 | 7.4 | 7.05 | 16,713 |
| March 17, 2026 | 7.34 | 7.36 | 7.36 | 7.53 | 7.19 | 22,363 |
| March 16, 2026 | 6.96 | 7.19 | 7.19 | 7.66 | 6.87 | 52,288 |
| March 13, 2026 | 7.2 | 6.87 | 6.87 | 7.32 | 6.83 | 27,838 |
| March 12, 2026 | 7.14 | 7.12 | 7.12 | 7.2 | 6.87 | 24,438 |
