SCYX Historical Prices
SCYNEXIS, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
9.12
Period low
3.53
Period change
-29.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.97 | 4.04 | 3.72 | 3.86 | -2.28% | 133,505 |
| Oct 28, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | +3.95% | 53,872 |
| Oct 27, 2026 | 3.84 | 3.90 | 3.66 | 3.80 | -0.26% | 43,179 |
| Oct 26, 2026 | 3.78 | 3.90 | 3.78 | 3.81 | +0.66% | 64,011 |
| Oct 23, 2026 | 3.80 | 3.84 | 3.71 | 3.79 | -0.66% | 54,999 |
| Oct 22, 2026 | 3.75 | 3.91 | 3.75 | 3.81 | +0.66% | 39,077 |
| Oct 21, 2026 | 3.89 | 3.98 | 3.76 | 3.79 | -0.39% | 70,202 |
| Oct 20, 2026 | 3.66 | 3.90 | 3.66 | 3.80 | +3.83% | 54,596 |
| Oct 19, 2026 | 3.71 | 3.83 | 3.66 | 3.66 | -0.27% | 76,342 |
| Oct 16, 2026 | 3.87 | 3.88 | 3.54 | 3.67 | -6.14% | 189,486 |
| Oct 15, 2026 | 3.96 | 3.97 | 3.78 | 3.91 | -1.26% | 69,670 |
| Oct 14, 2026 | 4.00 | 4.08 | 3.90 | 3.96 | -0.75% | 44,602 |
| Oct 13, 2026 | 4.03 | 4.09 | 3.92 | 3.99 | -0.99% | 66,761 |
| Oct 12, 2026 | 4.05 | 4.15 | 4.00 | 4.03 | -1.23% | 68,006 |
| Oct 9, 2026 | 4.19 | 4.23 | 4.02 | 4.08 | -3.32% | 120,054 |
| Oct 8, 2026 | 4.70 | 4.75 | 4.11 | 4.22 | -11.72% | 344,028 |
| Oct 7, 2026 | 4.86 | 5.04 | 4.75 | 4.78 | -1.24% | 80,839 |
| Oct 6, 2026 | 5.10 | 5.29 | 4.79 | 4.84 | -3.78% | 163,950 |
| Oct 5, 2026 | 5.09 | 5.20 | 4.83 | 5.03 | -1.76% | 356,471 |
| Oct 2, 2026 | 5.32 | 5.51 | 5.09 | 5.12 | -4.66% | 132,401 |
| Oct 1, 2026 | 4.99 | 5.50 | 4.86 | 5.37 | +8.70% | 601,966 |
| Sep 30, 2026 | 4.65 | 5.03 | 4.56 | 4.94 | +6.01% | 311,610 |
| Sep 29, 2026 | 4.62 | 4.80 | 4.52 | 4.66 | +0.87% | 542,385 |
| Sep 28, 2026 | 4.60 | 5.14 | 4.45 | 4.62 | +5.24% | 7,783,539 |
| Sep 25, 2026 | 4.58 | 4.58 | 4.37 | 4.39 | -1.35% | 31,642 |
| Sep 24, 2026 | 4.58 | 4.81 | 4.42 | 4.45 | -3.99% | 38,017 |
| Sep 23, 2026 | 4.93 | 5.00 | 4.42 | 4.63 | -4.63% | 65,733 |
| Sep 22, 2026 | 4.47 | 4.94 | 4.36 | 4.86 | +10.45% | 167,832 |
| Sep 21, 2026 | 4.59 | 4.59 | 4.27 | 4.40 | -1.35% | 45,907 |
| Sep 18, 2026 | 4.49 | 4.70 | 4.41 | 4.46 | +0.22% | 68,311 |
| Sep 17, 2026 | 4.11 | 4.59 | 4.11 | 4.45 | +8.27% | 70,984 |
| Sep 16, 2026 | 4.43 | 4.53 | 4.08 | 4.11 | -6.38% | 102,800 |
| Sep 15, 2026 | 4.59 | 4.63 | 4.37 | 4.39 | -4.57% | 64,469 |
| Sep 14, 2026 | 4.84 | 4.97 | 4.57 | 4.60 | -4.96% | 47,614 |
| Sep 11, 2026 | 4.72 | 5.06 | 4.72 | 4.84 | +2.98% | 30,449 |
| Sep 10, 2026 | 4.82 | 4.97 | 4.63 | 4.70 | -4.28% | 47,345 |
| Sep 9, 2026 | 5.15 | 5.22 | 4.86 | 4.91 | -4.66% | 58,566 |
| Sep 8, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | -2.83% | 33,070 |
| Sep 4, 2026 | 5.31 | 5.45 | 5.18 | 5.30 | -0.84% | 55,500 |
| Sep 3, 2026 | 5.03 | 5.37 | 5.03 | 5.34 | +2.39% | 33,720 |
| Sep 2, 2026 | 5.17 | 5.33 | 5.13 | 5.22 | -0.19% | 39,701 |
| Aug 31, 2026 | 5.38 | 5.50 | 5.21 | 5.23 | -2.97% | 42,370 |
| Aug 28, 2026 | 5.56 | 5.70 | 5.35 | 5.39 | -2.36% | 56,836 |
| Aug 27, 2026 | 5.65 | 5.70 | 5.39 | 5.52 | -2.65% | 87,201 |
| Aug 26, 2026 | 5.20 | 6.09 | 5.10 | 5.67 | +9.25% | 220,639 |
| Aug 25, 2026 | 5.33 | 5.53 | 5.14 | 5.19 | -1.33% | 124,534 |
| Aug 24, 2026 | 5.15 | 5.33 | 5.00 | 5.26 | +3.14% | 123,945 |
| Aug 21, 2026 | 5.29 | 5.41 | 5.05 | 5.10 | -2.30% | 35,178 |
| Aug 20, 2026 | 5.16 | 5.28 | 5.10 | 5.22 | +1.36% | 24,699 |
| Aug 19, 2026 | 5.29 | 5.39 | 5.09 | 5.15 | +0.19% | 56,525 |
| Aug 18, 2026 | 5.05 | 5.20 | 5.04 | 5.14 | +0.98% | 37,965 |
| Aug 17, 2026 | 5.20 | 5.52 | 4.90 | 5.09 | -1.74% | 127,082 |
| Aug 14, 2026 | 5.17 | 5.35 | 4.99 | 5.18 | +1.17% | 101,462 |
| Aug 13, 2026 | 4.88 | 5.14 | 4.80 | 5.12 | +6.44% | 77,232 |
| Aug 12, 2026 | 4.80 | 4.92 | 4.71 | 4.81 | -0.52% | 38,453 |
| Aug 11, 2026 | 5.22 | 5.22 | 4.65 | 4.83 | -6.21% | 261,235 |
| Aug 10, 2026 | 5.21 | 5.30 | 5.05 | 5.16 | -1.62% | 51,599 |
| Aug 7, 2026 | 5.25 | 5.52 | 5.21 | 5.24 | +0.77% | 94,611 |
| Aug 6, 2026 | 5.30 | 5.42 | 5.13 | 5.20 | +0.78% | 67,652 |
| Aug 5, 2026 | 5.39 | 5.40 | 5.01 | 5.16 | -4.44% | 96,442 |
| Aug 4, 2026 | 5.11 | 5.54 | 5.02 | 5.40 | +6.51% | 178,400 |
| Aug 3, 2026 | 4.87 | 5.20 | 4.41 | 5.07 | +4.75% | 432,450 |
| Jul 31, 2026 | 3.60 | 4.95 | 3.60 | 4.84 | +29.76% | 3,184,533 |
| Jul 30, 2026 | 3.86 | 3.86 | 3.54 | 3.73 | -1.06% | 58,908 |
| Jul 29, 2026 | 3.61 | 3.86 | 3.54 | 3.77 | +3.86% | 46,980 |
| Jul 28, 2026 | 3.55 | 3.76 | 3.53 | 3.63 | +1.68% | 27,184 |
| Jul 27, 2026 | 3.73 | 3.92 | 3.53 | 3.57 | -4.29% | 103,762 |
| Jul 24, 2026 | 4.00 | 4.09 | 3.68 | 3.73 | -5.81% | 91,075 |
| Jul 23, 2026 | 3.88 | 4.11 | 3.75 | 3.96 | +0.13% | 31,947 |
| Jul 22, 2026 | 4.03 | 4.22 | 3.85 | 3.96 | -2.35% | 165,865 |
| Jul 21, 2026 | 3.91 | 4.10 | 3.90 | 4.05 | +3.98% | 38,237 |
| Jul 20, 2026 | 4.30 | 4.30 | 3.87 | 3.90 | -8.78% | 51,890 |
| Jul 17, 2026 | 4.44 | 4.67 | 4.23 | 4.27 | -4.69% | 22,838 |
| Jul 16, 2026 | 4.82 | 4.82 | 4.43 | 4.48 | -7.25% | 33,686 |
| Jul 15, 2026 | 4.94 | 5.10 | 4.70 | 4.83 | -2.03% | 35,809 |
| Jul 14, 2026 | 4.50 | 5.05 | 4.49 | 4.93 | +10.04% | 89,012 |
| Jul 13, 2026 | 4.38 | 4.54 | 4.30 | 4.48 | +2.28% | 47,799 |
| Jul 10, 2026 | 4.57 | 4.61 | 4.17 | 4.38 | -4.05% | 111,474 |
| Jul 9, 2026 | 4.68 | 4.78 | 4.45 | 4.57 | -2.46% | 69,452 |
| Jul 8, 2026 | 4.58 | 4.78 | 4.43 | 4.68 | +1.52% | 89,506 |
| Jul 7, 2026 | 4.40 | 4.67 | 4.40 | 4.61 | -2.54% | 128,006 |
| Jul 6, 2026 | 4.47 | 4.77 | 4.42 | 4.73 | +6.77% | 119,994 |
| Jul 2, 2026 | 4.26 | 4.74 | 4.15 | 4.43 | +4.73% | 222,015 |
| Jul 1, 2026 | 4.09 | 4.46 | 4.07 | 4.23 | +3.93% | 115,572 |
| Jun 30, 2026 | 3.88 | 4.22 | 3.88 | 4.07 | +5.17% | 128,799 |
| Jun 29, 2026 | 3.87 | 3.96 | 3.83 | 3.87 | +0.52% | 32,141 |
| Jun 26, 2026 | 3.76 | 3.97 | 3.69 | 3.85 | +1.05% | 49,109 |
| Jun 25, 2026 | 3.88 | 3.93 | 3.75 | 3.81 | -1.55% | 47,374 |
| Jun 24, 2026 | 3.79 | 3.90 | 3.79 | 3.87 | +1.31% | 28,667 |
| Jun 23, 2026 | 3.68 | 3.98 | 3.68 | 3.82 | +0.53% | 76,804 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.75 | 3.80 | -6.17% | 118,391 |
| Jun 18, 2026 | 3.84 | 4.06 | 3.82 | 4.05 | +6.58% | 209,300 |
| Jun 17, 2026 | 4.11 | 4.15 | 3.80 | 3.80 | -7.09% | 107,778 |
| Jun 16, 2026 | 4.10 | 4.27 | 3.93 | 4.09 | +0.00% | 104,662 |
| Jun 15, 2026 | 4.25 | 4.37 | 4.09 | 4.09 | -3.31% | 48,116 |
| Jun 12, 2026 | 4.38 | 4.42 | 4.21 | 4.23 | -0.35% | 51,585 |
| Jun 11, 2026 | 4.18 | 4.37 | 4.18 | 4.25 | +2.29% | 46,843 |
| Jun 10, 2026 | 4.31 | 4.50 | 4.15 | 4.15 | -4.82% | 37,360 |
| Jun 9, 2026 | 4.46 | 4.75 | 4.28 | 4.36 | -2.02% | 55,203 |
| Jun 8, 2026 | 4.75 | 4.81 | 4.45 | 4.45 | -5.52% | 50,114 |
| Jun 5, 2026 | 4.82 | 5.00 | 4.55 | 4.71 | -3.48% | 65,534 |
| Jun 4, 2026 | 4.70 | 5.14 | 4.68 | 4.88 | +4.50% | 81,499 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.63 | 4.67 | -8.43% | 66,709 |
| Jun 2, 2026 | 5.30 | 5.37 | 5.01 | 5.10 | -4.32% | 62,779 |
| Jun 1, 2026 | 5.61 | 5.62 | 5.02 | 5.33 | -5.50% | 161,970 |
| May 29, 2026 | 5.92 | 6.03 | 5.63 | 5.64 | -4.12% | 66,475 |
| May 28, 2026 | 5.60 | 6.16 | 5.52 | 5.88 | +4.91% | 84,481 |
| May 27, 2026 | 5.52 | 5.84 | 5.45 | 5.61 | +2.92% | 96,300 |
| May 26, 2026 | 5.43 | 5.83 | 5.30 | 5.45 | -6.88% | 69,140 |
| May 22, 2026 | 5.60 | 5.88 | 5.36 | 5.85 | +3.00% | 52,853 |
| May 21, 2026 | 5.28 | 5.89 | 5.28 | 5.68 | +6.32% | 50,324 |
| May 20, 2026 | 5.23 | 5.66 | 5.06 | 5.34 | +1.67% | 58,559 |
| May 19, 2026 | 5.46 | 5.46 | 5.24 | 5.25 | -4.14% | 33,716 |
| May 18, 2026 | 5.84 | 5.88 | 5.36 | 5.48 | -7.41% | 78,905 |
| May 15, 2026 | 6.16 | 6.16 | 5.74 | 5.92 | -4.00% | 54,466 |
| May 14, 2026 | 6.08 | 6.24 | 5.96 | 6.17 | +1.31% | 37,561 |
| May 13, 2026 | 6.08 | 6.20 | 5.84 | 6.09 | -2.46% | 47,347 |
| May 12, 2026 | 6.11 | 6.32 | 5.84 | 6.24 | -5.35% | 66,910 |
| May 11, 2026 | 7.28 | 7.28 | 6.40 | 6.59 | -10.00% | 59,381 |
| May 8, 2026 | 7.66 | 7.66 | 7.28 | 7.33 | -4.35% | 14,932 |
| May 7, 2026 | 7.61 | 7.85 | 7.60 | 7.66 | -2.51% | 16,573 |
| May 6, 2026 | 7.52 | 8.00 | 7.52 | 7.86 | +4.14% | 48,448 |
| May 5, 2026 | 7.84 | 8.00 | 7.44 | 7.54 | -4.20% | 45,676 |
| May 4, 2026 | 8.00 | 8.24 | 7.68 | 7.87 | -0.62% | 46,425 |
| May 1, 2026 | 7.60 | 8.16 | 7.51 | 7.92 | +6.48% | 58,040 |
| Apr 30, 2026 | 7.47 | 7.59 | 7.44 | 7.44 | -0.46% | 23,084 |
| Apr 29, 2026 | 7.78 | 7.94 | 7.44 | 7.47 | -5.22% | 23,552 |
| Apr 28, 2026 | 7.92 | 8.04 | 7.76 | 7.89 | -1.42% | 33,219 |
| Apr 27, 2026 | 8.08 | 8.72 | 8.00 | 8.00 | -1.96% | 19,525 |
| Apr 24, 2026 | 8.24 | 8.40 | 7.91 | 8.16 | -2.86% | 19,426 |
| Apr 23, 2026 | 8.32 | 8.40 | 7.71 | 8.40 | +1.94% | 72,898 |
| Apr 22, 2026 | 8.48 | 8.59 | 7.99 | 8.24 | -2.83% | 73,871 |
| Apr 21, 2026 | 8.64 | 8.72 | 8.28 | 8.48 | -0.93% | 43,309 |
| Apr 20, 2026 | 8.80 | 8.96 | 8.40 | 8.56 | -3.60% | 68,830 |
| Apr 17, 2026 | 8.72 | 9.12 | 8.56 | 8.88 | +5.71% | 96,545 |
| Apr 16, 2026 | 8.80 | 9.12 | 8.32 | 8.40 | -5.41% | 59,452 |
| Apr 15, 2026 | 8.32 | 9.12 | 8.32 | 8.88 | +8.82% | 78,125 |
| Apr 14, 2026 | 8.16 | 8.64 | 8.08 | 8.16 | +0.99% | 50,116 |
| Apr 13, 2026 | 8.00 | 8.24 | 7.76 | 8.08 | +1.00% | 37,311 |
| Apr 10, 2026 | 8.08 | 8.40 | 7.68 | 8.00 | +0.81% | 75,814 |
| Apr 9, 2026 | 7.76 | 7.99 | 7.60 | 7.94 | -0.40% | 45,197 |
| Apr 8, 2026 | 7.73 | 8.04 | 7.36 | 7.97 | +3.87% | 76,166 |
| Apr 7, 2026 | 7.33 | 7.87 | 7.12 | 7.67 | +4.57% | 30,788 |
| Apr 6, 2026 | 7.04 | 7.60 | 7.04 | 7.34 | +3.28% | 63,313 |
| Apr 2, 2026 | 7.04 | 7.20 | 6.80 | 7.10 | -0.05% | 32,705 |
| Apr 1, 2026 | 7.28 | 7.28 | 6.60 | 7.11 | -3.12% | 80,437 |
| Mar 31, 2026 | 6.43 | 7.36 | 6.10 | 7.34 | +16.11% | 1,578,205 |
| Mar 30, 2026 | 6.56 | 6.72 | 6.24 | 6.32 | -2.85% | 10,420 |
| Mar 27, 2026 | 6.72 | 6.72 | 6.48 | 6.50 | -2.94% | 18,054 |
| Mar 26, 2026 | 6.66 | 6.96 | 6.56 | 6.70 | -4.92% | 14,010 |
| Mar 25, 2026 | 7.20 | 7.59 | 7.04 | 7.05 | -2.13% | 3,882 |
| Mar 24, 2026 | 7.12 | 7.23 | 6.92 | 7.20 | +2.80% | 15,287 |
| Mar 23, 2026 | 7.46 | 7.60 | 6.97 | 7.00 | -6.09% | 33,920 |
| Mar 20, 2026 | 7.28 | 7.53 | 7.07 | 7.46 | +4.28% | 41,525 |
| Mar 19, 2026 | 7.20 | 7.36 | 7.07 | 7.15 | -0.64% | 10,853 |
| Mar 18, 2026 | 7.36 | 7.40 | 7.05 | 7.20 | -2.25% | 16,708 |
| Mar 17, 2026 | 7.34 | 7.53 | 7.19 | 7.36 | +2.39% | 22,359 |
| Mar 16, 2026 | 6.96 | 7.66 | 6.87 | 7.19 | +4.68% | 52,284 |
| Mar 13, 2026 | 7.20 | 7.32 | 6.83 | 6.87 | -3.54% | 27,836 |
| Mar 12, 2026 | 7.14 | 7.20 | 6.87 | 7.12 | -0.19% | 24,438 |
| Mar 11, 2026 | 7.20 | 7.44 | 6.90 | 7.14 | -0.83% | 38,308 |
| Mar 10, 2026 | 6.88 | 7.44 | 6.76 | 7.20 | +4.59% | 54,817 |
| Mar 9, 2026 | 6.56 | 6.88 | 6.17 | 6.88 | +7.50% | 81,579 |
| Mar 6, 2026 | 6.48 | 6.56 | 5.87 | 6.40 | +0.95% | 121,775 |
| Mar 5, 2026 | 5.92 | 6.36 | 5.84 | 6.34 | +2.26% | 58,451 |
| Mar 4, 2026 | 5.93 | 6.24 | 5.84 | 6.20 | +3.09% | 57,121 |
| Mar 3, 2026 | 6.06 | 6.06 | 5.79 | 6.01 | +0.33% | 16,403 |
| Mar 2, 2026 | 5.68 | 6.00 | 5.68 | 5.99 | -0.09% | 12,898 |
| Feb 27, 2026 | 5.75 | 6.04 | 5.60 | 6.00 | +6.38% | 20,380 |
| Feb 26, 2026 | 5.90 | 5.91 | 5.57 | 5.64 | -0.70% | 27,047 |
| Feb 25, 2026 | 6.39 | 6.48 | 5.68 | 5.68 | -9.77% | 93,621 |
| Feb 24, 2026 | 6.16 | 6.55 | 6.16 | 6.30 | +2.18% | 53,958 |
| Feb 23, 2026 | 6.34 | 6.37 | 6.16 | 6.16 | -1.77% | 44,041 |
| Feb 20, 2026 | 6.48 | 6.72 | 6.27 | 6.27 | -3.35% | 60,595 |
| Feb 19, 2026 | 6.57 | 6.80 | 6.23 | 6.49 | -0.31% | 50,517 |
| Feb 18, 2026 | 6.28 | 6.53 | 6.12 | 6.51 | +7.07% | 38,267 |
| Feb 17, 2026 | 6.00 | 6.40 | 6.00 | 6.08 | +1.33% | 15,754 |
| Feb 13, 2026 | 6.48 | 6.60 | 6.00 | 6.00 | -3.49% | 52,086 |
| Feb 12, 2026 | 6.35 | 6.51 | 6.18 | 6.22 | -2.84% | 39,593 |
| Feb 11, 2026 | 6.71 | 6.72 | 6.24 | 6.40 | -1.39% | 40,866 |
| Feb 10, 2026 | 6.00 | 6.66 | 6.00 | 6.49 | +8.07% | 75,450 |
| Feb 9, 2026 | 6.08 | 6.17 | 5.84 | 6.00 | -1.12% | 23,536 |
| Feb 6, 2026 | 5.68 | 6.24 | 5.60 | 6.07 | +9.94% | 26,653 |
| Feb 5, 2026 | 5.68 | 6.16 | 5.50 | 5.52 | -4.75% | 40,851 |
| Feb 4, 2026 | 6.06 | 6.28 | 5.80 | 5.80 | -4.25% | 55,462 |
| Feb 3, 2026 | 5.90 | 6.32 | 5.79 | 6.06 | +2.15% | 54,688 |
| Feb 2, 2026 | 5.61 | 6.15 | 5.52 | 5.93 | +4.23% | 51,886 |
| Jan 30, 2026 | 5.66 | 5.88 | 5.60 | 5.69 | -3.98% | 32,262 |
| Jan 29, 2026 | 6.24 | 6.25 | 5.80 | 5.92 | -4.40% | 41,279 |
| Jan 28, 2026 | 6.40 | 6.48 | 6.16 | 6.20 | -3.18% | 24,410 |
| Jan 27, 2026 | 6.39 | 6.53 | 6.16 | 6.40 | +0.76% | 47,399 |
| Jan 26, 2026 | 6.79 | 6.95 | 6.32 | 6.35 | -3.49% | 92,370 |
| Jan 23, 2026 | 6.04 | 6.72 | 5.80 | 6.58 | +8.84% | 120,330 |
| Jan 22, 2026 | 5.28 | 6.16 | 5.24 | 6.05 | +13.09% | 167,198 |
| Jan 21, 2026 | 5.27 | 5.60 | 5.12 | 5.35 | +4.01% | 362,614 |
| Jan 20, 2026 | 5.22 | 5.36 | 5.10 | 5.14 | -1.14% | 22,816 |
| Jan 16, 2026 | 5.18 | 5.34 | 5.10 | 5.20 | +1.23% | 27,767 |
| Jan 15, 2026 | 5.21 | 5.26 | 5.08 | 5.14 | -1.74% | 28,445 |
| Jan 14, 2026 | 5.29 | 5.33 | 5.21 | 5.23 | -1.10% | 26,700 |
| Jan 13, 2026 | 5.20 | 5.40 | 5.20 | 5.29 | +0.79% | 24,881 |
| Jan 12, 2026 | 5.36 | 5.38 | 5.20 | 5.24 | -2.51% | 26,895 |
| Jan 9, 2026 | 5.23 | 5.42 | 5.21 | 5.38 | +1.04% | 36,129 |
| Jan 8, 2026 | 5.20 | 5.36 | 5.12 | 5.32 | +3.82% | 47,161 |
| Jan 7, 2026 | 5.11 | 5.34 | 5.08 | 5.13 | -0.05% | 41,473 |
| Jan 6, 2026 | 5.08 | 5.24 | 5.05 | 5.13 | +0.67% | 16,423 |
| Jan 5, 2026 | 5.17 | 5.17 | 5.00 | 5.10 | -0.22% | 27,427 |
| Jan 2, 2026 | 5.06 | 5.12 | 4.96 | 5.11 | +0.96% | 17,145 |
| Dec 31, 2025 | 4.86 | 5.07 | 4.83 | 5.06 | +4.43% | 35,390 |
| Dec 30, 2025 | 4.99 | 5.13 | 4.80 | 4.84 | -2.87% | 45,896 |
| Dec 29, 2025 | 4.70 | 5.16 | 4.70 | 4.99 | +6.20% | 70,855 |
| Dec 26, 2025 | 4.72 | 4.80 | 4.65 | 4.70 | -1.34% | 72,711 |
| Dec 24, 2025 | 4.68 | 4.87 | 4.64 | 4.76 | +1.78% | 23,569 |
| Dec 23, 2025 | 4.88 | 4.95 | 4.62 | 4.68 | -4.54% | 298,893 |
| Dec 22, 2025 | 4.97 | 5.06 | 4.89 | 4.90 | -2.31% | 29,778 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.97 | 5.02 | -0.56% | 29,409 |
| Dec 18, 2025 | 4.96 | 5.16 | 4.96 | 5.04 | +0.10% | 64,422 |
| Dec 17, 2025 | 5.06 | 5.10 | 4.96 | 5.04 | -0.21% | 34,982 |
| Dec 16, 2025 | 5.04 | 5.12 | 4.96 | 5.05 | -1.00% | 38,045 |
| Dec 15, 2025 | 5.04 | 5.22 | 5.04 | 5.10 | -1.29% | 46,162 |
| Dec 12, 2025 | 5.20 | 5.24 | 5.08 | 5.17 | +0.17% | 35,526 |
| Dec 11, 2025 | 5.13 | 5.27 | 5.07 | 5.16 | -0.80% | 27,561 |
| Dec 10, 2025 | 5.08 | 5.35 | 5.08 | 5.20 | +0.78% | 37,382 |
| Dec 9, 2025 | 5.26 | 5.26 | 5.07 | 5.16 | -0.94% | 37,479 |
| Dec 8, 2025 | 5.24 | 5.36 | 5.20 | 5.21 | -0.69% | 39,813 |
| Dec 5, 2025 | 5.36 | 5.36 | 5.20 | 5.24 | -2.00% | 17,180 |
| Dec 4, 2025 | 5.20 | 5.36 | 5.20 | 5.35 | +1.36% | 19,243 |
| Dec 3, 2025 | 5.21 | 5.52 | 5.21 | 5.28 | +0.46% | 22,296 |
| Dec 2, 2025 | 5.38 | 5.52 | 5.21 | 5.26 | -2.45% | 21,773 |
| Dec 1, 2025 | 5.40 | 5.58 | 5.36 | 5.39 | -2.41% | 21,780 |
| Nov 28, 2025 | 5.42 | 5.76 | 5.32 | 5.52 | +1.75% | 28,928 |
| Nov 26, 2025 | 5.42 | 5.60 | 5.25 | 5.43 | +0.85% | 45,519 |
| Nov 25, 2025 | 5.45 | 5.62 | 5.26 | 5.38 | -2.30% | 40,346 |
| Nov 24, 2025 | 5.36 | 5.72 | 5.31 | 5.51 | +1.22% | 99,013 |
| Nov 21, 2025 | 5.76 | 5.84 | 4.90 | 5.44 | -1.45% | 127,480 |
| Nov 20, 2025 | 4.86 | 5.82 | 4.86 | 5.52 | +16.95% | 340,535 |
| Nov 19, 2025 | 4.86 | 5.04 | 4.66 | 4.72 | +1.76% | 93,094 |
| Nov 18, 2025 | 4.56 | 4.88 | 4.56 | 4.64 | +0.43% | 53,479 |
| Nov 17, 2025 | 4.59 | 5.15 | 4.52 | 4.62 | -1.45% | 139,294 |
| Nov 14, 2025 | 4.73 | 4.80 | 4.64 | 4.69 | -0.73% | 24,582 |
| Nov 13, 2025 | 4.70 | 4.96 | 4.68 | 4.72 | -0.10% | 51,070 |
| Nov 12, 2025 | 4.95 | 5.00 | 4.69 | 4.73 | -1.70% | 67,474 |
| Nov 11, 2025 | 4.88 | 4.90 | 4.70 | 4.81 | +0.15% | 36,663 |
| Nov 10, 2025 | 4.80 | 5.12 | 4.68 | 4.80 | +0.84% | 125,350 |
| Nov 7, 2025 | 4.77 | 5.11 | 4.65 | 4.76 | -0.23% | 39,091 |
| Nov 6, 2025 | 4.91 | 5.17 | 4.68 | 4.77 | -5.48% | 73,612 |
| Nov 5, 2025 | 5.03 | 5.16 | 4.92 | 5.05 | +0.14% | 58,249 |
| Nov 4, 2025 | 5.20 | 5.20 | 4.96 | 5.04 | -1.35% | 50,813 |
| Nov 3, 2025 | 5.44 | 5.46 | 5.03 | 5.11 | -3.23% | 58,056 |
| Oct 31, 2025 | 5.52 | 5.53 | 5.20 | 5.28 | -3.93% | 54,310 |
| Oct 30, 2025 | 5.60 | 5.74 | 5.46 | 5.50 | +0.01% | 34,812 |
Daily open, high, low, close and volume for SCYNEXIS, Inc. (SCYX). Showing 250 trading days. Unadjusted prices.