SCYNEXIS, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.431	0.431	0.431	0.431	3.449	0
2023-09-21	0.431	0.431	0.431	0.431	3.449	2
2023-09-20	0.444	0.449	0.444	0.449	3.590	224
2023-09-19	0.408	0.408	0.408	0.408	3.260	0
2023-09-18	0.408	0.408	0.408	0.408	3.260	50
2023-09-15	0.419	0.419	0.409	0.409	3.271	300
2023-09-14	0.428	0.428	0.428	0.428	3.422	0
2023-09-13	0.420	0.428	0.420	0.428	3.422	75
2023-09-12	0.439	0.439	0.439	0.439	3.515	195
2023-09-11	0.412	0.428	0.412	0.428	3.420	37
2023-09-08	0.406	0.408	0.406	0.408	3.261	53
2023-09-07	0.408	0.409	0.394	0.394	3.149	227
2023-09-06	0.441	0.441	0.429	0.440	3.518	347
2023-09-05	0.459	0.482	0.444	0.447	3.574	708
2023-09-04	0.469	0.469	0.469	0.469	3.750	0
2023-09-01	0.448	0.469	0.448	0.469	3.750	7
2023-08-31	0.463	0.463	0.443	0.443	3.541	282
2023-08-30	0.439	0.463	0.439	0.463	3.700	174
2023-08-29	0.424	0.444	0.422	0.444	3.549	212
2023-08-25	0.381	0.381	0.381	0.381	3.049	0
2023-08-24	0.381	0.381	0.381	0.381	3.050	6
2023-08-23	0.395	0.407	0.374	0.376	3.005	903
2023-08-22	0.376	0.376	0.376	0.376	3.010	12
2023-08-21	0.366	0.390	0.366	0.380	3.036	562
2023-08-18	0.375	0.375	0.375	0.375	2.999	7
2023-08-17	0.344	0.344	0.344	0.344	2.751	9
2023-08-16	0.356	0.356	0.340	0.340	2.720	125
2023-08-15	0.398	0.416	0.333	0.343	2.740	934
2023-08-14	0.352	0.352	0.352	0.352	2.812	50
2023-08-11	0.375	0.403	0.375	0.394	3.148	62
2023-08-10	0.368	0.368	0.368	0.368	2.940	0
2023-08-09	0.368	0.368	0.368	0.368	2.940	62
2023-08-08	0.359	0.359	0.359	0.359	2.869	0
2023-08-07	0.359	0.359	0.359	0.359	2.869	0
2023-08-04	0.359	0.359	0.359	0.359	2.869	0
2023-08-03	0.359	0.359	0.359	0.359	2.869	12
2023-08-02	0.361	0.361	0.361	0.361	2.890	0
2023-08-01	0.361	0.361	0.361	0.361	2.890	12
2023-07-31	0.366	0.375	0.366	0.375	2.998	33
2023-07-28	0.369	0.382	0.369	0.381	3.051	63
2023-07-27	0.338	0.338	0.338	0.338	2.700	0
2023-07-26	0.338	0.338	0.338	0.338	2.700	62
2023-07-25	0.355	0.355	0.355	0.355	2.842	0
2023-07-24	0.374	0.374	0.355	0.355	2.842	5
2023-07-21	0.371	0.371	0.359	0.359	2.868	31
2023-07-20	0.353	0.368	0.353	0.368	2.940	130
2023-07-19	0.354	0.354	0.354	0.354	2.830	0
2023-07-18	0.354	0.354	0.354	0.354	2.830	0
2023-07-17	0.354	0.354	0.354	0.354	2.830	50
2023-07-14	0.342	0.346	0.342	0.346	2.770	37
2023-07-13	0.334	0.345	0.334	0.345	2.759	15
2023-07-12	0.337	0.339	0.337	0.339	2.708	15
2023-07-11	0.356	0.356	0.356	0.356	2.844	18
2023-07-10	0.354	0.354	0.353	0.353	2.826	21
2023-07-07	0.357	0.357	0.357	0.357	2.858	0
2023-07-06	0.363	0.363	0.355	0.357	2.858	97
2023-07-05	0.389	0.400	0.389	0.400	3.201	62
2023-07-04	0.375	0.375	0.375	0.375	3.000	0
2023-07-03	0.375	0.375	0.375	0.375	3.000	41
2023-06-30	0.362	0.367	0.362	0.367	2.932	70

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.