SCYNEXIS, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.610	4.610	4.610	4.610	4.610	0
2026-07-27	4.610	4.610	4.610	4.610	4.610	0
2026-07-24	4.610	4.610	4.610	4.610	4.610	0
2026-07-23	4.610	4.610	4.610	4.610	4.610	0
2026-07-22	4.610	4.610	4.610	4.610	4.610	0
2026-07-21	4.610	4.610	4.610	4.610	4.610	0
2026-07-20	4.610	4.610	4.610	4.610	4.610	0
2026-07-17	4.610	4.610	4.610	4.610	4.610	25
2026-07-16	4.930	4.930	4.680	4.680	4.680	2
2026-07-15	4.795	4.910	4.700	4.910	4.910	308
2026-07-14	4.750	4.950	4.740	4.950	4.950	142
2026-07-13	4.305	4.560	4.110	4.560	4.560	122
2026-07-10	4.440	4.480	4.290	4.290	4.290	61
2026-07-09	4.570	4.570	4.570	4.570	4.570	2
2026-07-08	4.505	4.505	4.505	4.505	4.505	0
2026-07-07	4.505	4.505	4.505	4.505	4.505	0
2026-07-06	4.740	4.740	4.465	4.505	4.505	246
2026-07-03	4.460	4.460	4.460	4.460	4.460	0
2026-07-02	4.260	4.770	4.260	4.460	4.460	3,256
2026-07-01	4.120	4.304	4.110	4.304	4.304	261
2026-06-30	4.198	4.198	4.198	4.198	4.198	25
2026-06-29	3.740	3.910	3.740	3.840	3.840	279
2026-06-26	3.870	3.870	3.870	3.870	3.870	0
2026-06-25	3.800	3.870	3.800	3.870	3.870	22
2026-06-24	3.750	3.750	3.750	3.750	3.750	1
2026-06-23	3.660	3.680	3.660	3.680	3.680	228
2026-06-22	3.912	3.912	3.790	3.900	3.900	273
2026-06-19	3.800	3.800	3.800	3.800	3.800	0
2026-06-18	3.800	3.800	3.800	3.800	3.800	34
2026-06-17	4.190	4.190	4.190	4.190	4.190	0
2026-06-16	4.070	4.190	4.070	4.190	4.190	497
2026-06-15	4.410	4.410	4.410	4.410	4.410	2
2026-06-12	4.390	4.390	4.390	4.390	4.390	13
2026-06-11	4.680	4.680	4.680	4.680	4.680	0
2026-06-10	4.680	4.680	4.680	4.680	4.680	0
2026-06-09	4.450	4.680	4.450	4.680	4.680	1
2026-06-08	4.750	4.830	4.460	4.460	4.460	404
2026-06-05	5.080	5.080	4.936	4.936	4.936	2,508
2026-06-04	4.915	4.915	4.892	4.892	4.892	300
2026-06-03	4.930	4.970	4.890	4.900	4.900	185
2026-06-02	5.100	5.150	5.100	5.150	5.150	281
2026-06-01	6.004	6.004	6.004	6.004	6.004	0
2026-05-29	0.092	0.094	0.092	0.094	0.751	677
2026-05-28	0.088	0.093	0.088	0.093	0.743	132
2026-05-27	0.089	0.090	0.086	0.090	0.722	379
2026-05-26	0.078	0.089	0.078	0.087	0.700	1,043
2026-05-22	0.088	0.088	0.084	0.084	0.670	13
2026-05-21	0.084	0.084	0.084	0.084	0.668	18
2026-05-20	0.081	0.088	0.079	0.088	0.705	200
2026-05-19	0.085	0.085	0.083	0.083	0.664	10
2026-05-18	0.094	0.094	0.085	0.086	0.685	1,260
2026-05-15	0.093	0.093	0.091	0.091	0.724	12
2026-05-14	0.095	0.098	0.094	0.094	0.750	23
2026-05-13	0.098	0.098	0.091	0.094	0.751	500
2026-05-12	0.103	0.103	0.094	0.096	0.765	1,106
2026-05-11	0.108	0.113	0.100	0.105	0.839	1,335
2026-05-08	0.119	0.119	0.116	0.116	0.930	481
2026-05-07	0.119	0.125	0.119	0.120	0.960	43
2026-05-06	0.118	0.123	0.118	0.118	0.944	102
2026-05-05	0.121	0.121	0.119	0.119	0.950	15

← NewerPage 2 of 22 · 1,261 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.