Skip to main content
SCYNEXIS, Inc. (SCYX)
NASDAQ: SCYX · Real-Time Price · USD
0.986
-0.014 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.966
-0.020 (-2.00%)
After-hours: Apr 28, 2026, 7:45 PM EDT

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.991.000.970.990.99-1.42%265,746
Apr 27, 20261.011.091.001.001.00-1.96%156,217
Apr 24, 20261.031.050.991.021.02-2.86%155,405
Apr 23, 20261.041.050.961.051.051.94%583,181
Apr 22, 20261.061.071.001.031.03-2.83%590,971
Apr 21, 20261.081.091.041.061.06-0.93%346,473
Apr 20, 20261.101.121.051.071.07-3.60%550,638
Apr 17, 20261.091.141.071.111.115.71%772,362
Apr 16, 20261.101.141.041.051.05-5.41%475,616
Apr 15, 20261.041.141.041.111.118.82%625,001
Apr 14, 20261.021.081.011.021.020.99%400,927
Apr 13, 20261.001.030.971.011.011.00%298,485
Apr 10, 20261.011.050.961.001.000.81%606,512
Apr 9, 20260.971.000.950.990.99-0.40%361,578
Apr 8, 20260.971.010.921.001.003.87%609,328
Apr 7, 20260.920.980.890.960.964.57%246,306
Apr 6, 20260.880.950.880.920.923.28%506,506
Apr 2, 20260.880.900.850.890.89-0.05%261,639
Apr 1, 20260.910.910.830.890.89-3.12%643,495
Mar 31, 20260.800.920.760.920.9216.11%12,625,641
Mar 30, 20260.820.840.780.790.79-2.85%83,357
Mar 27, 20260.840.840.810.810.81-2.94%144,435
Mar 26, 20260.830.870.820.840.84-4.92%112,083
Mar 25, 20260.900.950.880.880.88-2.13%31,052
Mar 24, 20260.890.900.870.900.902.80%122,297
Mar 23, 20260.930.950.870.880.88-6.09%271,359
Mar 20, 20260.910.940.880.930.934.28%332,200
Mar 19, 20260.900.920.880.890.89-0.64%86,827
Mar 18, 20260.920.920.880.900.90-2.25%133,663
Mar 17, 20260.920.940.900.920.922.39%178,874
Mar 16, 20260.870.960.860.900.904.68%418,268
Mar 13, 20260.900.910.850.860.86-3.54%222,688
Mar 12, 20260.890.900.860.890.89-0.19%195,507
Mar 11, 20260.900.930.860.890.89-0.83%306,465
Mar 10, 20260.860.930.850.900.904.59%438,534
Mar 9, 20260.820.860.770.860.867.50%652,634
Mar 6, 20260.810.820.730.800.800.95%974,203
Mar 5, 20260.740.800.730.790.792.26%467,605
Mar 4, 20260.740.780.730.780.783.09%456,966
Mar 3, 20260.760.760.720.750.750.33%131,221
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%748,970
Feb 24, 20260.770.820.770.790.792.18%431,664
Feb 23, 20260.790.800.770.770.77-1.77%352,324
Feb 20, 20260.810.840.780.780.78-3.35%484,760
Feb 19, 20260.820.850.780.810.81-0.31%404,136
Feb 18, 20260.790.820.770.810.817.07%306,132
Feb 17, 20260.750.800.750.760.761.33%126,029
Feb 13, 20260.810.830.750.750.75-3.49%416,688
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%213,224
Feb 5, 20260.710.770.690.690.69-4.75%326,808
Feb 4, 20260.760.780.720.720.72-4.25%443,695
Feb 3, 20260.740.790.720.760.762.15%437,504
Feb 2, 20260.700.770.690.740.744.23%415,089
Jan 30, 20260.710.740.700.710.71-3.98%258,095
Jan 29, 20260.780.780.730.740.74-4.40%330,233
Jan 28, 20260.800.810.770.770.77-3.18%195,276
Jan 27, 20260.800.820.770.800.800.76%379,188
Jan 26, 20260.850.870.790.790.79-3.49%738,957
Jan 23, 20260.750.840.730.820.828.84%962,636
Jan 22, 20260.660.770.650.760.7613.09%1,337,581
Jan 21, 20260.660.700.640.670.674.01%2,900,911
Jan 20, 20260.650.670.640.640.64-1.14%182,530
Jan 16, 20260.650.670.640.650.651.23%222,135
Jan 15, 20260.650.660.630.640.64-1.74%227,556
Jan 14, 20260.660.670.650.650.65-1.10%213,601
Jan 13, 20260.650.680.650.660.660.79%199,049
Jan 12, 20260.670.670.650.660.66-2.51%215,157
Jan 9, 20260.650.680.650.670.671.04%289,030
Jan 8, 20260.650.670.640.670.673.82%377,291
Jan 7, 20260.640.670.640.640.64-0.05%331,780
Jan 6, 20260.640.660.630.640.640.67%131,385
Jan 5, 20260.650.650.630.640.64-0.22%219,412
Jan 2, 20260.630.640.620.640.640.96%137,156
Dec 31, 20250.610.630.600.630.634.43%283,122
Dec 30, 20250.620.640.600.610.61-2.87%367,171
Dec 29, 20250.590.640.590.620.626.20%566,836
Dec 26, 20250.590.600.580.590.59-1.34%581,691
Dec 24, 20250.590.610.580.600.601.78%188,548
Dec 23, 20250.610.620.580.580.58-4.54%2,391,142
Dec 22, 20250.620.630.610.610.61-2.31%238,221
Dec 19, 20250.620.630.620.630.63-0.56%235,270
Dec 18, 20250.620.650.620.630.630.10%515,376
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