SCYNEXIS, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.258 | 0.274 | 0.258 | 0.263 | 2.100 | 105 |
| 2024-06-10 | 0.275 | 0.276 | 0.259 | 0.265 | 2.120 | 61 |
| 2024-06-07 | 0.281 | 0.290 | 0.275 | 0.275 | 2.200 | 157 |
| 2024-06-06 | 0.288 | 0.296 | 0.279 | 0.283 | 2.260 | 424 |
| 2024-06-05 | 0.305 | 0.309 | 0.285 | 0.295 | 2.360 | 580 |
| 2024-06-04 | 0.299 | 0.301 | 0.284 | 0.299 | 2.390 | 86 |
| 2024-06-03 | 0.325 | 0.325 | 0.294 | 0.299 | 2.390 | 431 |
| 2024-05-31 | 0.304 | 0.310 | 0.297 | 0.297 | 2.377 | 224 |
| 2024-05-30 | 0.286 | 0.306 | 0.269 | 0.305 | 2.440 | 296 |
| 2024-05-29 | 0.289 | 0.294 | 0.274 | 0.275 | 2.200 | 397 |
| 2024-05-28 | 0.291 | 0.300 | 0.288 | 0.298 | 2.380 | 87 |
| 2024-05-24 | 0.290 | 0.305 | 0.284 | 0.291 | 2.330 | 585 |
| 2024-05-23 | 0.300 | 0.315 | 0.268 | 0.270 | 2.160 | 697 |
| 2024-05-22 | 0.340 | 0.348 | 0.310 | 0.311 | 2.490 | 1,549 |
| 2024-05-21 | 0.335 | 0.340 | 0.329 | 0.331 | 2.650 | 10 |
| 2024-05-20 | 0.346 | 0.384 | 0.325 | 0.329 | 2.630 | 1,449 |
| 2024-05-17 | 0.321 | 0.359 | 0.311 | 0.356 | 2.850 | 2,275 |
| 2024-05-16 | 0.284 | 0.331 | 0.278 | 0.314 | 2.510 | 2,375 |
| 2024-05-15 | 0.251 | 0.279 | 0.245 | 0.279 | 2.230 | 579 |
| 2024-05-14 | 0.254 | 0.256 | 0.239 | 0.240 | 1.918 | 297 |
| 2024-05-13 | 0.244 | 0.269 | 0.243 | 0.263 | 2.100 | 878 |
| 2024-05-10 | 0.235 | 0.248 | 0.233 | 0.248 | 1.980 | 270 |
| 2024-05-09 | 0.241 | 0.243 | 0.236 | 0.238 | 1.900 | 642 |
| 2024-05-08 | 0.231 | 0.231 | 0.226 | 0.230 | 1.840 | 300 |
| 2024-05-07 | 0.216 | 0.240 | 0.215 | 0.232 | 1.854 | 271 |
| 2024-05-03 | 0.224 | 0.226 | 0.213 | 0.213 | 1.700 | 143 |
| 2024-05-02 | 0.224 | 0.224 | 0.214 | 0.216 | 1.730 | 28 |
| 2024-05-01 | 0.211 | 0.218 | 0.211 | 0.215 | 1.718 | 178 |
| 2024-04-30 | 0.226 | 0.226 | 0.210 | 0.213 | 1.700 | 611 |
| 2024-04-29 | 0.194 | 0.224 | 0.194 | 0.224 | 1.790 | 396 |
| 2024-04-26 | 0.179 | 0.192 | 0.179 | 0.192 | 1.535 | 25 |
| 2024-04-25 | 0.183 | 0.188 | 0.178 | 0.188 | 1.500 | 422 |
| 2024-04-24 | 0.200 | 0.200 | 0.189 | 0.189 | 1.510 | 6 |
| 2024-04-23 | 0.196 | 0.196 | 0.195 | 0.196 | 1.565 | 381 |
| 2024-04-22 | 0.183 | 0.183 | 0.183 | 0.183 | 1.462 | 10 |
| 2024-04-19 | 0.176 | 0.176 | 0.176 | 0.176 | 1.410 | 1 |
| 2024-04-18 | 0.179 | 0.184 | 0.179 | 0.179 | 1.430 | 104 |
| 2024-04-17 | 0.175 | 0.175 | 0.175 | 0.175 | 1.400 | 12 |
| 2024-04-16 | 0.182 | 0.182 | 0.182 | 0.182 | 1.456 | 163 |
| 2024-04-15 | 0.187 | 0.190 | 0.185 | 0.185 | 1.476 | 292 |
| 2024-04-12 | 0.199 | 0.200 | 0.199 | 0.200 | 1.602 | 38 |
| 2024-04-11 | 0.198 | 0.198 | 0.197 | 0.197 | 1.578 | 229 |
| 2024-04-10 | 0.203 | 0.203 | 0.203 | 0.203 | 1.625 | 0 |
| 2024-04-09 | 0.203 | 0.203 | 0.203 | 0.203 | 1.625 | 83 |
| 2024-04-08 | 0.212 | 0.212 | 0.212 | 0.212 | 1.694 | 115 |
| 2024-04-05 | 0.213 | 0.218 | 0.213 | 0.218 | 1.740 | 45 |
| 2024-04-04 | 0.228 | 0.232 | 0.223 | 0.223 | 1.785 | 930 |
| 2024-04-03 | 0.209 | 0.221 | 0.209 | 0.221 | 1.770 | 318 |
| 2024-04-02 | 0.187 | 0.187 | 0.180 | 0.180 | 1.439 | 112 |
| 2024-03-28 | 0.184 | 0.184 | 0.184 | 0.184 | 1.470 | 12 |
| 2024-03-27 | 0.180 | 0.180 | 0.180 | 0.180 | 1.438 | 24 |
| 2024-03-26 | 0.179 | 0.179 | 0.179 | 0.179 | 1.435 | 6 |
| 2024-03-25 | 0.174 | 0.174 | 0.174 | 0.174 | 1.395 | 0 |
| 2024-03-22 | 0.175 | 0.176 | 0.174 | 0.174 | 1.395 | 94 |
| 2024-03-21 | 0.180 | 0.180 | 0.179 | 0.179 | 1.435 | 18 |
| 2024-03-20 | 0.183 | 0.183 | 0.183 | 0.183 | 1.464 | 0 |
| 2024-03-19 | 0.183 | 0.183 | 0.183 | 0.183 | 1.464 | 41 |
| 2024-03-18 | 0.186 | 0.186 | 0.186 | 0.186 | 1.490 | 18 |
| 2024-03-15 | 0.187 | 0.187 | 0.187 | 0.187 | 1.495 | 0 |
| 2024-03-14 | 0.186 | 0.187 | 0.186 | 0.187 | 1.495 | 256 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.