SCYNEXIS, Inc. - Common Stock (SCYX)

4.0500
+0.2500 (6.58%)
NASDAQ· Last Trade: Jun 21st, 8:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SCYNEXIS, Inc. - Common Stock (SCYX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20263.844.063.824.05209,3004.05
6/17/20264.114.153.803.80107,7603.80
6/16/20264.104.273.934.09104,6624.09
6/15/20264.254.374.094.0948,1164.09
6/12/20264.384.424.214.2351,5854.23
6/11/20264.184.374.184.2546,8204.25
6/10/20264.314.504.154.1537,3594.15
6/09/20264.464.754.284.3655,2034.36
6/08/20264.754.814.454.4550,1144.45
6/05/20264.825.004.554.7165,5344.71
6/04/20264.705.144.684.8881,4984.88
6/03/20265.095.094.634.6766,7094.67
6/02/20265.305.375.015.1062,7795.10
6/01/20265.615.625.025.33161,9035.33
5/29/20260.740.750.700.70531,7970.70
5/28/20260.700.770.690.74675,8370.74
5/27/20260.690.730.680.70770,4020.70
5/26/20260.680.730.660.68553,1190.68
5/22/20260.700.740.670.73422,8240.73
5/21/20260.660.740.660.71402,6290.71
5/20/20260.650.710.630.67468,3710.67
5/19/20260.680.680.660.66269,7220.66
5/18/20260.730.730.670.69631,2420.69
5/15/20260.770.770.720.74435,7320.74
5/14/20260.760.780.740.77300,4900.77
5/13/20260.760.770.730.76378,7760.76
5/12/20260.760.790.730.78534,6830.78
5/11/20260.910.910.800.82474,6500.82
5/08/20260.960.960.910.92119,4530.92
5/07/20260.950.980.950.96132,5860.96
5/06/20260.941.000.940.98387,5840.98
5/05/20260.981.000.930.94365,4100.94
5/04/20261.001.030.960.98371,4030.98
5/01/20260.951.020.940.99464,3220.99
4/30/20260.930.950.930.93184,6680.93
4/29/20260.970.990.930.93188,3660.93
4/28/20260.991.000.970.99265,7470.99
4/27/20261.011.091.001.00156,1261.00
4/24/20261.031.050.991.02155,4051.02
4/23/20261.041.050.961.05583,1831.05
4/22/20261.061.071.001.03590,9711.03
4/21/20261.081.091.031.06346,4701.06
4/20/20261.101.121.051.07550,6381.07
4/17/20261.091.141.071.11772,3631.11
4/16/20261.101.141.041.05475,6161.05
4/15/20261.041.141.041.11624,4251.11
4/14/20261.021.081.011.02400,9281.02
4/13/20261.001.030.971.01298,4861.01
4/10/20261.011.050.961.00606,5121.00
4/09/20260.971.000.950.99361,5690.99
4/08/20260.971.000.921.00609,3281.00
4/07/20260.920.980.890.96246,2430.96
4/06/20260.880.950.880.92506,4070.92
4/02/20260.880.900.850.89261,6390.89
4/01/20260.910.910.830.89643,1960.89
3/31/20260.800.920.760.9212,593,3590.92
3/30/20260.820.840.780.7983,3560.79
3/27/20260.840.840.810.81144,4350.81
3/26/20260.830.870.820.84112,0830.84
3/25/20260.900.950.880.8831,0520.88
3/24/20260.890.900.860.90122,2980.90
3/23/20260.930.950.870.88271,3600.88