SCYNEXIS, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 0 |
| 2022-07-05 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 0 |
| 2022-07-04 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 0 |
| 2022-07-01 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 0 |
| 2022-06-30 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 0 |
| 2022-06-29 | 0.236 | 0.236 | 0.236 | 0.236 | 1.888 | 20 |
| 2022-06-28 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-27 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-24 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-23 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-22 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-21 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-20 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-17 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-16 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-15 | 0.225 | 0.225 | 0.225 | 0.225 | 1.802 | 0 |
| 2022-06-14 | 0.226 | 0.226 | 0.225 | 0.225 | 1.802 | 263 |
| 2022-06-13 | 0.226 | 0.226 | 0.225 | 0.225 | 1.802 | 263 |
| 2022-06-10 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 0 |
| 2022-06-09 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 0 |
| 2022-06-08 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 0 |
| 2022-06-07 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 0 |
| 2022-06-06 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 0 |
| 2022-06-01 | 0.255 | 0.255 | 0.255 | 0.255 | 2.042 | 21 |
| 2022-05-31 | 0.277 | 0.277 | 0.277 | 0.277 | 2.215 | 87 |
| 2022-05-30 | 0.234 | 0.234 | 0.234 | 0.234 | 1.870 | 0 |
| 2022-05-27 | 0.234 | 0.234 | 0.234 | 0.234 | 1.870 | 0 |
| 2022-05-26 | 0.234 | 0.234 | 0.234 | 0.234 | 1.870 | 0 |
| 2022-05-25 | 0.234 | 0.234 | 0.234 | 0.234 | 1.870 | 38 |
| 2022-05-24 | 0.263 | 0.263 | 0.263 | 0.263 | 2.100 | 0 |
| 2022-05-23 | 0.263 | 0.263 | 0.263 | 0.263 | 2.100 | 0 |
| 2022-05-20 | 0.263 | 0.263 | 0.263 | 0.263 | 2.100 | 125 |
| 2022-05-19 | 0.264 | 0.264 | 0.264 | 0.264 | 2.115 | 0 |
| 2022-05-18 | 0.264 | 0.264 | 0.264 | 0.264 | 2.115 | 0 |
| 2022-05-17 | 0.264 | 0.264 | 0.264 | 0.264 | 2.115 | 0 |
| 2022-05-16 | 0.264 | 0.264 | 0.264 | 0.264 | 2.115 | 28 |
| 2022-05-13 | 0.252 | 0.252 | 0.252 | 0.252 | 2.016 | 0 |
| 2022-05-12 | 0.252 | 0.252 | 0.252 | 0.252 | 2.016 | 0 |
| 2022-05-11 | 0.252 | 0.252 | 0.252 | 0.252 | 2.016 | 0 |
| 2022-05-10 | 0.252 | 0.252 | 0.252 | 0.252 | 2.016 | 0 |
| 2022-05-09 | 0.252 | 0.252 | 0.252 | 0.252 | 2.016 | 62 |
| 2022-05-06 | 0.290 | 0.291 | 0.290 | 0.291 | 2.328 | 25 |
| 2022-05-05 | 0.331 | 0.331 | 0.306 | 0.306 | 2.450 | 125 |
| 2022-05-04 | 0.343 | 0.343 | 0.343 | 0.343 | 2.745 | 0 |
| 2022-05-03 | 0.343 | 0.343 | 0.343 | 0.343 | 2.745 | 6 |
| 2022-04-29 | 0.296 | 0.296 | 0.296 | 0.296 | 2.370 | 0 |
| 2022-04-28 | 0.298 | 0.298 | 0.296 | 0.296 | 2.370 | 420 |
| 2022-04-27 | 0.296 | 0.296 | 0.296 | 0.296 | 2.372 | 0 |
| 2022-04-26 | 0.296 | 0.299 | 0.296 | 0.296 | 2.372 | 310 |
| 2022-04-25 | 0.272 | 0.279 | 0.272 | 0.279 | 2.233 | 150 |
| 2022-04-22 | 0.336 | 0.338 | 0.297 | 0.300 | 2.400 | 124 |
| 2022-04-21 | 0.395 | 0.395 | 0.395 | 0.395 | 3.160 | 0 |
| 2022-04-20 | 0.395 | 0.395 | 0.395 | 0.395 | 3.160 | 12 |
| 2022-04-19 | 0.422 | 0.422 | 0.422 | 0.422 | 3.372 | 0 |
| 2022-04-14 | 0.422 | 0.422 | 0.422 | 0.422 | 3.372 | 0 |
| 2022-04-13 | 0.422 | 0.422 | 0.422 | 0.422 | 3.372 | 3 |
| 2022-04-12 | 0.465 | 0.465 | 0.465 | 0.465 | 3.722 | 0 |
| 2022-04-11 | 0.465 | 0.465 | 0.465 | 0.465 | 3.722 | 0 |
| 2022-04-08 | 0.465 | 0.465 | 0.465 | 0.465 | 3.722 | 0 |
| 2022-04-07 | 0.465 | 0.465 | 0.465 | 0.465 | 3.722 | 0 |
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.