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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.65	0.66	0.66	0.69	0.65	178,400
December 02, 2025	0.67	0.66	0.66	0.69	0.65	174,184
December 01, 2025	0.68	0.67	0.67	0.7	0.67	174,240
November 28, 2025	0.68	0.69	0.69	0.72	0.67	231,427
November 26, 2025	0.68	0.68	0.68	0.7	0.66	364,148
November 25, 2025	0.68	0.67	0.67	0.7	0.66	322,771
November 24, 2025	0.67	0.69	0.69	0.72	0.66	792,107
November 21, 2025	0.72	0.68	0.68	0.73	0.61	1.02M
November 20, 2025	0.61	0.69	0.69	0.73	0.61	2.65M
November 19, 2025	0.61	0.59	0.59	0.63	0.58	744,748
November 18, 2025	0.57	0.58	0.58	0.61	0.57	428,132
November 17, 2025	0.57	0.58	0.58	0.64	0.56	1.11M
November 14, 2025	0.59	0.59	0.59	0.6	0.58	196,700
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

SCYNEXIS, Inc. (SCYX) NASDAQ