SCYNEXIS, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.930 | 3.930 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-10-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 3 |
| 2026-10-20 | 3.702 | 3.702 | 3.702 | 3.702 | 3.702 | 74 |
| 2026-10-19 | 3.740 | 3.790 | 3.740 | 3.772 | 3.772 | 247 |
| 2026-10-16 | 3.950 | 3.950 | 3.790 | 3.840 | 3.840 | 141 |
| 2026-10-15 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 972 |
| 2026-10-14 | 4.149 | 4.150 | 3.940 | 3.940 | 3.940 | 91 |
| 2026-10-13 | 3.980 | 4.010 | 3.980 | 4.010 | 4.010 | 302 |
| 2026-10-12 | 4.070 | 4.090 | 4.000 | 4.090 | 4.090 | 406 |
| 2026-10-09 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 210 |
| 2026-10-08 | 4.570 | 4.730 | 4.280 | 4.280 | 4.280 | 2,826 |
| 2026-10-07 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 1,168 |
| 2026-10-06 | 5.200 | 5.360 | 5.040 | 5.040 | 5.040 | 392 |
| 2026-10-05 | 5.360 | 5.360 | 4.860 | 4.990 | 4.990 | 3,405 |
| 2026-10-02 | 5.110 | 5.510 | 5.110 | 5.180 | 5.180 | 6,010 |
| 2026-10-01 | 4.660 | 5.440 | 4.660 | 5.270 | 5.270 | 13,747 |
| 2026-09-30 | 4.500 | 5.030 | 4.450 | 4.940 | 4.940 | 13,053 |
| 2026-09-29 | 4.590 | 4.800 | 4.500 | 4.690 | 4.690 | 10,459 |
| 2026-09-28 | 4.580 | 6.490 | 4.210 | 4.650 | 4.650 | 188,379 |
| 2026-09-25 | 4.520 | 4.750 | 4.470 | 4.540 | 4.540 | 238 |
| 2026-09-24 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 61 |
| 2026-09-23 | 4.810 | 5.030 | 4.740 | 4.740 | 4.740 | 67 |
| 2026-09-22 | 4.430 | 4.780 | 4.430 | 4.740 | 4.740 | 1,076 |
| 2026-09-21 | 4.800 | 4.800 | 4.392 | 4.392 | 4.392 | 58 |
| 2026-09-18 | 4.790 | 4.790 | 4.450 | 4.450 | 4.450 | 843 |
| 2026-09-17 | 4.120 | 4.217 | 4.120 | 4.160 | 4.160 | 1,350 |
| 2026-09-16 | 4.570 | 4.570 | 4.520 | 4.520 | 4.520 | 31 |
| 2026-09-15 | 4.576 | 4.576 | 4.465 | 4.490 | 4.490 | 180 |
| 2026-09-14 | 5.040 | 5.040 | 4.798 | 4.800 | 4.800 | 557 |
| 2026-09-11 | 5.000 | 5.110 | 4.900 | 4.920 | 4.920 | 594 |
| 2026-09-10 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 325 |
| 2026-09-09 | 5.100 | 5.100 | 5.035 | 5.060 | 5.060 | 139 |
| 2026-09-08 | 5.000 | 5.300 | 5.000 | 5.289 | 5.289 | 619 |
| 2026-09-04 | 5.340 | 5.340 | 5.231 | 5.231 | 5.231 | 5,886 |
| 2026-09-03 | 5.080 | 5.295 | 5.030 | 5.295 | 5.295 | 1,543 |
| 2026-09-02 | 5.155 | 5.300 | 5.010 | 5.100 | 5.100 | 192 |
| 2026-09-01 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 1 |
| 2026-08-28 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 55 |
| 2026-08-27 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-26 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-25 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-21 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-20 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-19 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-18 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-17 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-14 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-13 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-11 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-07 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-05 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-08-03 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-30 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-29 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
Page 1 of 5 · 253 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.