Skip to main content
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
0.860
+0.060 (7.50%)
At close: Mar 9, 2026, 4:00 PM EDT
0.850
-0.010 (-1.16%)
After-hours: Mar 9, 2026, 4:46 PM EDT

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.850.770.83-3.71%531,774
Mar 6, 20260.810.820.730.800.800.95%934,000
Mar 5, 20260.740.800.730.790.792.26%465,717
Mar 4, 20260.740.780.730.780.783.09%362,414
Mar 3, 20260.760.760.720.750.750.33%131,169
Mar 2, 20260.710.750.710.750.75-0.09%103,185
Feb 27, 20260.720.750.700.750.756.38%163,038
Feb 26, 20260.740.740.700.710.71-0.70%216,374
Feb 25, 20260.800.810.710.710.71-9.77%747,994
Feb 24, 20260.770.820.770.790.792.18%431,644
Feb 23, 20260.790.800.770.770.77-1.77%351,417
Feb 20, 20260.810.840.780.780.78-3.35%484,759
Feb 19, 20260.820.850.780.810.81-0.31%404,136
Feb 18, 20260.790.820.770.810.817.07%305,006
Feb 17, 20260.750.800.750.760.761.33%105,729
Feb 13, 20260.810.830.750.750.75-3.49%416,650
Feb 12, 20260.790.810.770.780.78-2.84%316,746
Feb 11, 20260.840.840.780.800.80-1.39%326,924
Feb 10, 20260.750.830.750.810.818.07%603,601
Feb 9, 20260.760.770.730.750.75-1.12%188,289
Feb 6, 20260.710.780.700.760.769.94%213,187
Feb 5, 20260.710.770.690.690.69-4.75%319,931
Feb 4, 20260.760.780.720.720.72-4.25%443,695
Feb 3, 20260.740.790.720.760.762.15%437,491
Feb 2, 20260.700.770.690.740.744.23%415,089
Jan 30, 20260.710.740.700.710.71-3.98%257,551
Jan 29, 20260.780.780.730.740.74-4.40%329,149
Jan 28, 20260.800.810.770.770.77-3.18%193,559
Jan 27, 20260.800.820.770.800.800.76%376,183
Jan 26, 20260.850.870.790.790.79-3.49%731,808
Jan 23, 20260.750.840.730.820.828.84%949,918
Jan 22, 20260.660.770.650.760.7613.09%1,321,421
Jan 21, 20260.660.700.640.670.674.01%2,869,428
Jan 20, 20260.650.670.640.640.64-1.14%182,410
Jan 16, 20260.650.670.640.650.651.23%222,087
Jan 15, 20260.650.660.630.640.64-1.74%227,556
Jan 14, 20260.660.670.650.650.65-1.10%212,065
Jan 13, 20260.650.680.650.660.660.79%196,246
Jan 12, 20260.670.670.650.660.66-2.51%213,919
Jan 9, 20260.650.680.650.670.671.04%282,730
Jan 8, 20260.650.670.640.670.673.82%369,451
Jan 7, 20260.640.670.640.640.64-0.05%331,435
Jan 6, 20260.640.660.630.640.640.67%131,285
Jan 5, 20260.650.650.630.640.64-0.22%219,329
Jan 2, 20260.630.640.620.640.640.96%137,026
Dec 31, 20250.610.630.600.630.634.43%281,121
Dec 30, 20250.620.640.600.610.61-2.87%366,666
Dec 29, 20250.590.640.590.620.626.20%562,706
Dec 26, 20250.590.600.580.590.59-1.34%460,990
Dec 24, 20250.590.610.580.600.601.78%188,508
Dec 23, 20250.610.620.580.580.58-4.54%2,369,492
Dec 22, 20250.620.630.610.610.61-2.31%237,941
Dec 19, 20250.620.630.620.630.63-0.56%235,170
Dec 18, 20250.620.650.620.630.630.10%511,890
Dec 17, 20250.630.640.620.630.63-0.21%279,859
Dec 16, 20250.630.640.620.630.63-1.00%304,362
Dec 15, 20250.630.650.630.640.64-1.29%369,296
Dec 12, 20250.650.650.630.650.650.17%284,209
Dec 11, 20250.640.660.630.640.64-0.80%220,485
Dec 10, 20250.640.670.640.650.650.78%299,054
Dec 9, 20250.660.660.630.650.65-0.94%299,835
Dec 8, 20250.660.670.650.650.65-0.69%318,502
Dec 5, 20250.670.670.650.660.66-2.00%137,441
Dec 4, 20250.650.670.650.670.671.36%153,942
Dec 3, 20250.650.690.650.660.660.46%178,364
Dec 2, 20250.670.690.650.660.66-2.45%174,184
Dec 1, 20250.680.700.670.670.67-2.41%174,240
Nov 28, 20250.680.720.670.690.691.75%231,427
Nov 26, 20250.680.700.660.680.680.85%364,148
Nov 25, 20250.680.700.660.670.67-2.30%322,771
Nov 24, 20250.670.720.660.690.691.22%792,107
Nov 21, 20250.720.730.610.680.68-1.45%1,019,837
Nov 20, 20250.610.730.610.690.6916.95%2,724,976
Nov 19, 20250.610.630.580.590.591.76%744,748
Nov 18, 20250.570.610.570.580.580.43%428,132
Nov 17, 20250.570.640.570.580.58-1.45%1,114,349
Nov 14, 20250.590.600.580.590.59-0.73%196,657
Nov 13, 20250.590.620.590.590.59-0.10%408,556
Nov 12, 20250.620.630.590.590.59-1.70%539,789
Nov 11, 20250.610.610.590.600.600.15%293,303
Nov 10, 20250.600.640.590.600.600.84%1,002,799
Nov 7, 20250.600.640.580.600.60-0.23%312,727
Nov 6, 20250.610.650.590.600.60-5.48%588,897
Nov 5, 20250.630.650.620.630.630.14%465,991
Nov 4, 20250.650.650.620.630.63-1.35%406,502
Nov 3, 20250.680.680.630.640.64-3.23%464,447
Oct 31, 20250.690.690.650.660.66-3.93%434,479
Oct 30, 20250.700.720.680.690.690.01%278,497
Oct 29, 20250.720.730.680.690.69-3.93%294,551
Oct 28, 20250.760.770.710.720.72-5.05%1,099,157
Oct 27, 20250.770.790.750.750.75-2.21%497,408
Oct 24, 20250.790.800.770.770.77-268,379
Oct 23, 20250.820.820.770.770.77-1.28%437,530
Oct 22, 20250.800.810.780.780.78-539,210
Oct 21, 20250.760.800.750.780.781.30%379,840
Oct 20, 20250.780.810.760.770.772.04%341,699
Oct 17, 20250.780.810.750.750.75-5.68%641,812
Oct 16, 20250.830.850.800.800.80-1.23%555,740
Oct 15, 20250.870.910.810.810.81-0.30%1,847,656
Oct 14, 20250.820.850.780.810.810.04%531,481