SCYNEXIS, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.465	0.465	0.465	0.465	3.722	850
2022-04-05	0.488	0.488	0.488	0.488	3.900	0
2022-04-04	0.488	0.488	0.488	0.488	3.900	0
2022-04-01	0.488	0.488	0.488	0.488	3.900	0
2022-03-31	0.488	0.488	0.488	0.488	3.900	0
2022-03-30	0.488	0.488	0.488	0.488	3.900	0
2022-03-29	0.544	0.544	0.488	0.488	3.900	57
2022-03-28	0.625	0.625	0.625	0.625	4.996	0
2022-03-25	0.625	0.625	0.625	0.625	4.996	0
2022-03-24	0.625	0.625	0.625	0.625	4.996	0
2022-03-23	0.625	0.625	0.625	0.625	4.996	0
2022-03-22	0.625	0.625	0.625	0.625	4.996	25
2022-03-21	0.611	0.611	0.611	0.611	4.886	5
2022-03-18	0.609	0.609	0.609	0.609	4.872	0
2022-03-17	0.601	0.609	0.601	0.609	4.872	17
2022-03-16	0.517	0.579	0.517	0.568	4.542	151
2022-03-15	0.427	0.427	0.427	0.427	3.412	0
2022-03-14	0.427	0.427	0.427	0.427	3.412	0
2022-03-11	0.427	0.427	0.427	0.427	3.412	0
2022-03-10	0.427	0.427	0.427	0.427	3.412	0
2022-03-09	0.427	0.427	0.427	0.427	3.412	0
2022-03-08	0.428	0.429	0.427	0.427	3.412	386
2022-03-07	0.484	0.484	0.484	0.484	3.870	0
2022-03-04	0.485	0.485	0.484	0.484	3.870	87
2022-03-03	0.499	0.503	0.499	0.503	4.020	87
2022-03-02	0.532	0.532	0.532	0.532	4.255	0
2022-03-01	0.532	0.532	0.532	0.532	4.255	0
2022-02-28	0.532	0.532	0.532	0.532	4.255	0
2022-02-25	0.532	0.532	0.532	0.532	4.255	12
2022-02-24	0.522	0.522	0.522	0.522	4.175	0
2022-02-23	0.549	0.549	0.549	0.549	4.390	0
2022-02-22	0.549	0.549	0.549	0.549	4.390	2
2022-02-21	0.550	0.550	0.550	0.550	4.400	0
2022-02-18	0.548	0.551	0.548	0.550	4.400	280
2022-02-17	0.584	0.584	0.584	0.584	4.670	0
2022-02-16	0.584	0.584	0.584	0.584	4.670	0
2022-02-15	0.584	0.584	0.584	0.584	4.670	0
2022-02-14	0.591	0.594	0.582	0.584	4.670	92
2022-02-11	0.647	0.647	0.647	0.647	5.176	0
2022-02-10	0.654	0.655	0.604	0.647	5.176	906
2022-02-09	0.600	0.600	0.600	0.600	4.802	0
2022-02-08	0.600	0.600	0.600	0.600	4.802	0
2022-02-07	0.600	0.600	0.600	0.600	4.802	0
2022-02-04	0.600	0.600	0.600	0.600	4.802	0
2022-02-03	0.600	0.600	0.600	0.600	4.802	0
2022-02-02	0.600	0.600	0.600	0.600	4.802	48
2022-02-01	0.633	0.633	0.631	0.631	5.050	6
2022-01-31	0.564	0.564	0.564	0.564	4.515	0
2022-01-28	0.564	0.564	0.564	0.564	4.515	1
2022-01-27	0.572	0.572	0.572	0.572	4.572	61
2022-01-26	0.606	0.606	0.606	0.606	4.845	108
2022-01-25	0.578	0.578	0.578	0.578	4.626	0
2022-01-24	0.601	0.601	0.578	0.578	4.626	25
2022-01-21	0.708	0.708	0.708	0.708	5.660	0
2022-01-20	0.708	0.708	0.708	0.708	5.660	0
2022-01-19	0.708	0.708	0.708	0.708	5.660	0
2022-01-18	0.719	0.720	0.708	0.708	5.660	706
2022-01-17	0.692	0.692	0.692	0.692	5.533	0
2022-01-14	0.692	0.692	0.692	0.692	5.533	0
2022-01-13	0.692	0.692	0.692	0.692	5.533	62

← NewerPage 20 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.