SCYNEXIS, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.787	0.787	0.787	0.787	6.298	0
2022-01-11	0.787	0.787	0.787	0.787	6.298	0
2022-01-10	0.787	0.787	0.787	0.787	6.298	0
2022-01-07	0.787	0.787	0.787	0.787	6.298	0
2022-01-06	0.787	0.787	0.787	0.787	6.298	0
2022-01-05	0.787	0.787	0.787	0.787	6.298	4
2022-01-04	0.816	0.816	0.816	0.816	6.530	3
2021-12-31	0.779	0.779	0.779	0.779	6.234	0
2021-12-30	0.779	0.779	0.779	0.779	6.234	0
2021-12-29	0.779	0.779	0.779	0.779	6.234	328
2021-12-24	0.887	0.887	0.887	0.887	7.097	0
2021-12-23	0.887	0.887	0.887	0.887	7.097	0
2021-12-22	0.887	0.887	0.887	0.887	7.097	0
2021-12-21	0.887	0.887	0.887	0.887	7.097	0
2021-12-20	0.887	0.887	0.887	0.887	7.097	0
2021-12-17	0.887	0.887	0.887	0.887	7.097	0
2021-12-16	0.887	0.887	0.887	0.887	7.097	5
2021-12-15	0.830	0.830	0.830	0.830	6.640	12
2021-12-14	0.887	0.887	0.866	0.866	6.928	30
2021-12-13	0.923	0.923	0.913	0.913	7.302	215
2021-12-10	0.891	0.894	0.891	0.894	7.150	75
2021-12-09	0.905	0.905	0.905	0.905	7.243	0
2021-12-08	0.899	0.905	0.899	0.905	7.243	18
2021-12-07	0.856	0.868	0.856	0.868	6.941	57
2021-12-06	0.797	0.797	0.797	0.797	6.378	0
2021-12-03	0.799	0.799	0.797	0.797	6.378	8
2021-12-02	0.828	0.828	0.826	0.826	6.607	72
2021-12-01	0.877	0.877	0.877	0.877	7.016	0
2021-11-30	0.877	0.877	0.877	0.877	7.016	187
2021-11-29	0.984	0.984	0.919	0.919	7.350	53
2021-11-26	0.964	0.999	0.931	0.931	7.450	468
2021-11-25	0.926	0.926	0.926	0.926	7.406	0
2021-11-24	0.926	0.926	0.926	0.926	7.406	508
2021-11-23	0.897	0.912	0.882	0.903	7.220	233
2021-11-22	0.873	0.873	0.845	0.845	6.760	258
2021-11-19	0.868	0.920	0.868	0.896	7.165	574
2021-11-18	0.844	0.844	0.777	0.777	6.216	265
2021-11-17	0.864	0.864	0.838	0.838	6.700	601
2021-11-16	0.888	0.888	0.810	0.810	6.480	867
2021-11-15	0.689	0.735	0.688	0.730	5.838	51
2021-11-12	0.656	0.656	0.654	0.655	5.240	100
2021-11-11	0.679	0.679	0.678	0.679	5.430	54
2021-11-10	0.689	0.689	0.689	0.689	5.510	0
2021-11-09	0.689	0.689	0.689	0.689	5.510	12
2021-11-08	0.718	0.718	0.698	0.698	5.585	12
2021-11-05	0.639	0.639	0.639	0.639	5.110	0
2021-11-04	0.639	0.639	0.639	0.639	5.110	0
2021-11-03	0.639	0.639	0.639	0.639	5.110	0
2021-11-02	0.639	0.639	0.639	0.639	5.110	0
2021-11-01	0.639	0.639	0.639	0.639	5.110	0
2021-10-29	0.639	0.639	0.639	0.639	5.110	0
2021-10-28	0.639	0.639	0.639	0.639	5.110	0
2021-10-27	0.624	0.624	0.624	0.624	4.990	0
2021-10-26	0.625	0.625	0.625	0.625	5.000	0
2021-10-25	0.633	0.633	0.625	0.625	5.000	245

← NewerPage 21 of 21 · 1,255 trading days

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.