SCYNEXIS, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.383	0.383	0.379	0.379	3.033	26
2023-06-28	0.356	0.356	0.356	0.356	2.845	0
2023-06-27	0.356	0.356	0.356	0.356	2.845	0
2023-06-26	0.356	0.356	0.356	0.356	2.845	0
2023-06-23	0.356	0.356	0.356	0.356	2.845	0
2023-06-22	0.356	0.356	0.356	0.356	2.845	0
2023-06-21	0.342	0.356	0.342	0.356	2.845	56
2023-06-20	0.340	0.340	0.340	0.340	2.719	0
2023-06-19	0.340	0.340	0.340	0.340	2.719	0
2023-06-16	0.340	0.340	0.340	0.340	2.719	0
2023-06-15	0.340	0.340	0.340	0.340	2.719	0
2023-06-14	0.364	0.364	0.340	0.340	2.719	143
2023-06-13	0.371	0.374	0.371	0.374	2.989	345
2023-06-12	0.355	0.384	0.355	0.384	3.069	235
2023-06-09	0.311	0.311	0.311	0.311	2.490	0
2023-06-08	0.311	0.311	0.311	0.311	2.490	0
2023-06-07	0.312	0.317	0.311	0.311	2.490	49
2023-06-06	0.299	0.299	0.299	0.299	2.390	68
2023-06-05	0.303	0.303	0.303	0.303	2.420	312
2023-06-02	0.330	0.330	0.320	0.320	2.561	56
2023-06-01	0.309	0.317	0.309	0.317	2.538	18
2023-05-31	0.329	0.329	0.329	0.329	2.635	0
2023-05-30	0.328	0.329	0.328	0.329	2.635	68
2023-05-26	0.332	0.332	0.332	0.332	2.655	8
2023-05-25	0.344	0.344	0.337	0.337	2.699	11
2023-05-24	0.342	0.346	0.341	0.346	2.768	76
2023-05-23	0.354	0.356	0.354	0.356	2.849	103
2023-05-22	0.355	0.356	0.355	0.356	2.851	78
2023-05-19	0.354	0.354	0.346	0.348	2.781	138
2023-05-18	0.355	0.355	0.355	0.355	2.839	0
2023-05-17	0.350	0.357	0.350	0.355	2.839	77
2023-05-16	0.348	0.353	0.348	0.353	2.825	181
2023-05-15	0.346	0.348	0.346	0.347	2.778	150
2023-05-12	0.363	0.363	0.340	0.345	2.760	219
2023-05-11	0.354	0.354	0.338	0.340	2.720	403
2023-05-10	0.364	0.364	0.364	0.364	2.910	5
2023-05-09	0.370	0.370	0.370	0.370	2.962	0
2023-05-05	0.372	0.372	0.370	0.370	2.962	250
2023-05-04	0.389	0.398	0.381	0.381	3.050	586
2023-05-03	0.378	0.386	0.373	0.383	3.060	245
2023-05-02	0.408	0.408	0.408	0.408	3.260	0
2023-04-28	0.389	0.408	0.389	0.408	3.260	85
2023-04-27	0.370	0.370	0.370	0.370	2.960	10
2023-04-26	0.363	0.379	0.363	0.379	3.032	205
2023-04-25	0.370	0.370	0.355	0.359	2.870	289
2023-04-24	0.398	0.398	0.383	0.383	3.060	85
2023-04-21	0.399	0.399	0.399	0.399	3.190	0
2023-04-20	0.397	0.399	0.397	0.399	3.190	27
2023-04-19	0.407	0.416	0.395	0.395	3.160	399
2023-04-18	0.389	0.396	0.384	0.396	3.166	111
2023-04-17	0.390	0.390	0.390	0.390	3.120	0
2023-04-14	0.389	0.390	0.373	0.390	3.120	175
2023-04-13	0.419	0.419	0.400	0.410	3.280	236
2023-04-12	0.398	0.399	0.388	0.389	3.115	201
2023-04-11	0.411	0.411	0.407	0.407	3.255	59
2023-04-06	0.467	0.467	0.438	0.441	3.528	439
2023-04-05	0.409	0.442	0.409	0.439	3.512	252
2023-04-04	0.439	0.471	0.430	0.435	3.483	1,046
2023-04-03	0.394	0.449	0.384	0.449	3.590	2,240
2023-03-31	0.383	0.383	0.332	0.360	2.882	3,052

← NewerPage 15 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.