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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.59	0.59	0.59	0.62	0.59	406,400
November 12, 2025	0.62	0.59	0.59	0.63	0.59	539,800
November 11, 2025	0.61	0.6	0.6	0.61	0.59	293,300
November 10, 2025	0.6	0.6	0.6	0.64	0.59	1M
November 07, 2025	0.6	0.6	0.6	0.64	0.58	312,727
November 06, 2025	0.61	0.6	0.6	0.65	0.59	588,900
November 05, 2025	0.63	0.63	0.63	0.65	0.62	466,000
November 04, 2025	0.65	0.63	0.63	0.65	0.62	406,502
November 03, 2025	0.68	0.64	0.64	0.68	0.63	464,447
October 31, 2025	0.69	0.66	0.66	0.69	0.65	434,500
October 30, 2025	0.7	0.69	0.69	0.72	0.68	278,500
October 29, 2025	0.72	0.69	0.69	0.73	0.68	294,551
October 28, 2025	0.76	0.72	0.72	0.77	0.71	1.1M
October 27, 2025	0.77	0.75	0.75	0.79	0.75	497,408
October 24, 2025	0.79	0.77	0.77	0.8	0.77	268,400
October 23, 2025	0.8	0.77	0.77	0.82	0.77	430,332
October 22, 2025	0.8	0.78	0.78	0.81	0.78	539,210
October 21, 2025	0.76	0.78	0.78	0.8	0.75	379,840
October 20, 2025	0.78	0.77	0.77	0.81	0.76	341,700
October 17, 2025	0.78	0.75	0.75	0.81	0.75	641,812
October 16, 2025	0.83	0.8	0.8	0.85	0.8	555,740
October 15, 2025	0.87	0.81	0.81	0.91	0.81	1.85M
October 14, 2025	0.82	0.81	0.81	0.85	0.78	531,481
October 13, 2025	0.79	0.81	0.81	0.85	0.77	1.13M
October 10, 2025	0.8	0.77	0.77	0.81	0.76	588,044
October 09, 2025	0.79	0.79	0.79	0.81	0.74	565,033
October 08, 2025	0.81	0.78	0.78	0.82	0.73	541,301
October 07, 2025	0.79	0.79	0.79	0.8	0.76	178,105
October 06, 2025	0.81	0.79	0.79	0.81	0.77	316,131
October 03, 2025	0.8	0.8	0.8	0.82	0.78	505,845
October 02, 2025	0.81	0.8	0.8	0.84	0.78	195,438
October 01, 2025	0.79	0.81	0.81	0.85	0.74	677,700
September 30, 2025	0.87	0.77	0.77	0.95	0.75	3.52M
September 29, 2025	1.06	1.05	1.05	1.07	1.03	188,690
September 26, 2025	1.08	1.08	1.08	1.11	1.04	194,317
September 25, 2025	1.07	1.08	1.08	1.11	1.05	228,287
September 24, 2025	1.05	1.09	1.09	1.11	1.05	307,826
September 23, 2025	1.12	1.07	1.07	1.14	1.06	278,147
September 22, 2025	1.09	1.1	1.1	1.12	1.07	326,528
September 19, 2025	1.12	1.12	1.12	1.15	1.08	861,200
September 18, 2025	0.99	1.09	1.09	1.12	0.99	989,300
September 17, 2025	1.06	0.99	0.99	1.06	0.98	392,000
September 16, 2025	1.07	1.06	1.06	1.11	1.06	102,932
September 15, 2025	1.14	1.1	1.1	1.19	1.06	200,000
September 12, 2025	1.21	1.12	1.12	1.31	1.08	687,700
September 11, 2025	1.06	1.18	1.18	1.2	1.05	816,342
September 10, 2025	0.98	1.04	1.04	1.06	0.97	608,504
September 09, 2025	0.92	0.96	0.96	0.98	0.91	299,498
September 08, 2025	0.89	0.92	0.92	0.93	0.89	103,464
September 05, 2025	0.88	0.89	0.89	0.92	0.85	191,500
September 04, 2025	0.84	0.87	0.87	0.87	0.83	89,700
September 03, 2025	0.83	0.84	0.84	0.84	0.81	135,500
September 02, 2025	0.82	0.84	0.84	0.84	0.82	90,019
August 29, 2025	0.84	0.83	0.83	0.84	0.82	61,700
August 28, 2025	0.83	0.85	0.85	0.85	0.82	50,826
August 27, 2025	0.81	0.84	0.84	0.85	0.81	55,000
August 26, 2025	0.85	0.82	0.82	0.86	0.81	142,000
August 25, 2025	0.82	0.85	0.85	0.88	0.81	186,411
August 22, 2025	0.8	0.82	0.82	0.82	0.8	118,500
August 21, 2025	0.81	0.81	0.81	0.83	0.8	42,924

SCYNEXIS, Inc. (SCYX) NASDAQ