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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	0.79	0.82	0.82	0.82	0.78	94,313
August 19, 2025	0.8	0.79	0.79	0.84	0.79	74,556
August 18, 2025	0.81	0.8	0.81	0.85	0.8	43,740
August 15, 2025	0.8	0.84	0.84	0.85	0.79	106,237
August 14, 2025	0.87	0.8	0.8	0.88	0.8	138,100
August 13, 2025	0.84	0.85	0.85	0.87	0.83	125,600
August 12, 2025	0.89	0.86	0.86	0.89	0.85	159,219
August 11, 2025	0.86	0.88	0.88	0.9	0.86	152,900
August 08, 2025	0.91	0.87	0.87	0.92	0.81	290,736
August 07, 2025	0.75	0.88	0.88	0.9	0.75	978,925
August 06, 2025	0.72	0.73	0.73	0.76	0.69	354,921
August 05, 2025	0.7	0.71	0.71	0.71	0.68	127,336
August 04, 2025	0.68	0.7	0.7	0.7	0.68	99,100
August 01, 2025	0.68	0.68	0.68	0.7	0.68	125,030
July 31, 2025	0.69	0.69	0.69	0.69	0.68	291,301
July 30, 2025	0.71	0.7	0.7	0.72	0.69	176,930
July 29, 2025	0.73	0.71	0.71	0.73	0.7	153,000
July 28, 2025	0.73	0.73	0.73	0.74	0.72	149,500
July 25, 2025	0.73	0.73	0.73	0.74	0.73	62,619
July 24, 2025	0.73	0.74	0.74	0.74	0.72	112,506
July 23, 2025	0.71	0.73	0.73	0.74	0.71	114,700
July 22, 2025	0.71	0.71	0.71	0.73	0.71	77,700
July 21, 2025	0.73	0.71	0.71	0.74	0.7	119,540
July 18, 2025	0.74	0.73	0.73	0.75	0.7	146,992
July 17, 2025	0.76	0.74	0.74	0.77	0.73	272,438
July 16, 2025	0.75	0.76	0.76	0.79	0.74	154,002
July 15, 2025	0.81	0.76	0.76	0.83	0.75	305,400
July 14, 2025	0.71	0.82	0.82	0.83	0.7	820,200
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

SCYNEXIS, Inc. (SCYX) NASDAQ