SCYNEXIS, Inc. - Common Stock (SCYX)
0.9006
-0.0494 (-5.20%)
NASDAQ · Last Trade: Apr 3rd, 5:45 PM EDT
Historical Prices For SCYNEXIS, Inc. - Common Stock (SCYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.93 | 0.98 | 0.93 | 0.95 | 30,948 | 0.95 |
| 4/01/2025 | 0.96 | 0.98 | 0.94 | 0.94 | 29,741 | 0.94 |
| 3/31/2025 | 0.96 | 1.00 | 0.95 | 0.95 | 124,055 | 0.95 |
| 3/28/2025 | 1.02 | 1.02 | 0.99 | 1.00 | 44,534 | 1.00 |
| 3/27/2025 | 0.99 | 1.02 | 0.99 | 1.01 | 73,810 | 1.01 |
| 3/26/2025 | 1.02 | 1.02 | 0.99 | 0.99 | 35,300 | 0.99 |
| 3/25/2025 | 1.03 | 1.04 | 1.01 | 1.03 | 39,323 | 1.03 |
| 3/24/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 48,856 | 1.04 |
| 3/21/2025 | 1.03 | 1.05 | 1.00 | 1.04 | 88,763 | 1.04 |
| 3/20/2025 | 1.06 | 1.07 | 1.02 | 1.04 | 78,576 | 1.04 |
| 3/19/2025 | 1.05 | 1.08 | 1.03 | 1.07 | 61,373 | 1.07 |
| 3/18/2025 | 1.08 | 1.08 | 1.01 | 1.05 | 108,789 | 1.05 |
| 3/17/2025 | 0.94 | 1.15 | 0.94 | 1.10 | 444,129 | 1.10 |
| 3/14/2025 | 0.85 | 0.96 | 0.83 | 0.93 | 215,177 | 0.93 |
| 3/13/2025 | 0.91 | 0.93 | 0.82 | 0.86 | 313,721 | 0.86 |
| 3/12/2025 | 0.91 | 0.93 | 0.88 | 0.91 | 142,474 | 0.91 |
| 3/11/2025 | 0.92 | 0.95 | 0.88 | 0.90 | 138,811 | 0.90 |
| 3/10/2025 | 0.95 | 0.96 | 0.90 | 0.92 | 122,662 | 0.92 |
| 3/07/2025 | 0.96 | 0.97 | 0.94 | 0.97 | 82,178 | 0.97 |
| 3/06/2025 | 0.96 | 0.99 | 0.94 | 0.96 | 78,332 | 0.96 |
| 3/05/2025 | 0.93 | 1.00 | 0.93 | 0.99 | 110,172 | 0.99 |
| 3/04/2025 | 0.96 | 0.99 | 0.93 | 0.94 | 272,972 | 0.94 |
| 3/03/2025 | 1.02 | 1.03 | 0.95 | 0.97 | 207,584 | 0.97 |
| 2/28/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 60,735 | 1.03 |
| 2/27/2025 | 1.04 | 1.04 | 0.99 | 1.00 | 145,432 | 1.00 |
| 2/26/2025 | 1.01 | 1.04 | 1.01 | 1.02 | 82,588 | 1.02 |
| 2/25/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 223,716 | 1.01 |
| 2/24/2025 | 1.07 | 1.10 | 1.01 | 1.03 | 185,635 | 1.03 |
| 2/21/2025 | 1.12 | 1.14 | 1.07 | 1.07 | 105,560 | 1.07 |
| 2/20/2025 | 1.10 | 1.13 | 1.09 | 1.10 | 118,840 | 1.10 |
| 2/19/2025 | 1.07 | 1.12 | 1.07 | 1.11 | 144,859 | 1.11 |
| 2/18/2025 | 1.11 | 1.18 | 1.06 | 1.07 | 503,605 | 1.07 |
| 2/14/2025 | 1.17 | 1.17 | 1.11 | 1.12 | 154,281 | 1.12 |
| 2/13/2025 | 1.15 | 1.19 | 1.15 | 1.17 | 112,058 | 1.17 |
| 2/12/2025 | 1.18 | 1.18 | 1.14 | 1.15 | 49,981 | 1.15 |
| 2/11/2025 | 1.19 | 1.25 | 1.15 | 1.18 | 148,866 | 1.18 |
| 2/10/2025 | 1.23 | 1.24 | 1.17 | 1.19 | 103,559 | 1.19 |
| 2/07/2025 | 1.14 | 1.24 | 1.14 | 1.22 | 245,903 | 1.22 |
| 2/06/2025 | 1.24 | 1.24 | 1.10 | 1.16 | 218,134 | 1.16 |
| 2/05/2025 | 1.09 | 1.22 | 1.09 | 1.18 | 288,269 | 1.18 |
| 2/04/2025 | 1.10 | 1.10 | 1.08 | 1.09 | 78,381 | 1.09 |
| 2/03/2025 | 1.07 | 1.10 | 1.02 | 1.09 | 146,310 | 1.09 |
| 1/31/2025 | 1.10 | 1.12 | 1.07 | 1.07 | 104,584 | 1.07 |
| 1/30/2025 | 1.04 | 1.13 | 1.03 | 1.10 | 241,357 | 1.10 |
| 1/29/2025 | 1.02 | 1.06 | 1.01 | 1.04 | 58,395 | 1.04 |
| 1/28/2025 | 1.03 | 1.05 | 1.01 | 1.03 | 109,100 | 1.03 |
| 1/27/2025 | 1.07 | 1.08 | 1.01 | 1.02 | 112,108 | 1.02 |
| 1/24/2025 | 1.06 | 1.12 | 1.06 | 1.07 | 246,951 | 1.07 |
| 1/23/2025 | 1.05 | 1.09 | 1.03 | 1.08 | 287,669 | 1.08 |
| 1/22/2025 | 1.10 | 1.12 | 1.01 | 1.06 | 448,535 | 1.06 |
| 1/21/2025 | 1.10 | 1.14 | 1.03 | 1.07 | 158,529 | 1.07 |
| 1/17/2025 | 1.15 | 1.15 | 1.11 | 1.12 | 115,460 | 1.12 |
| 1/16/2025 | 1.18 | 1.19 | 1.13 | 1.14 | 95,014 | 1.14 |
| 1/15/2025 | 1.19 | 1.19 | 1.13 | 1.17 | 151,494 | 1.17 |
| 1/14/2025 | 1.16 | 1.18 | 1.12 | 1.16 | 142,450 | 1.16 |
| 1/13/2025 | 1.24 | 1.24 | 1.16 | 1.18 | 192,087 | 1.18 |
| 1/10/2025 | 1.20 | 1.26 | 1.15 | 1.23 | 408,817 | 1.23 |
| 1/08/2025 | 1.29 | 1.30 | 1.22 | 1.23 | 183,635 | 1.23 |
| 1/07/2025 | 1.31 | 1.35 | 1.25 | 1.31 | 200,615 | 1.31 |
| 1/06/2025 | 1.41 | 1.42 | 1.32 | 1.32 | 320,707 | 1.32 |