SCYNEXIS Inc. (SCYX)
NASDAQ: SCYX
· Real-Time Price · USD
0.81
-0.00 (-0.30%)
At close: Oct 15, 2025, 3:59 PM
0.82
0.90%
After-hours: Oct 15, 2025, 07:23 PM EDT
SCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | 0.00% | 531,071 |
| Oct 13, 2025 | 0.79 | 0.85 | 0.76 | 0.81 | 0.81 | 5.19% | 1,133,601 |
| Oct 10, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -2.53% | 588,044 |
| Oct 9, 2025 | 0.79 | 0.81 | 0.74 | 0.79 | 0.79 | 1.28% | 565,033 |
| Oct 8, 2025 | 0.81 | 0.82 | 0.73 | 0.78 | 0.78 | -1.27% | 541,301 |
| Oct 7, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 0.00% | 178,105 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -1.25% | 316,131 |
| Oct 3, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 0.00% | 505,845 |
| Oct 2, 2025 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -1.23% | 195,438 |
| Oct 1, 2025 | 0.79 | 0.85 | 0.74 | 0.81 | 0.81 | 5.19% | 677,700 |
| Sep 30, 2025 | 0.87 | 0.95 | 0.74 | 0.77 | 0.77 | -26.67% | 3,518,340 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 188,700 |
| Sep 26, 2025 | 1.08 | 1.11 | 1.04 | 1.08 | 1.08 | 0.00% | 194,317 |
| Sep 25, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 229,831 |
| Sep 24, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 1.87% | 307,826 |
| Sep 23, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -2.73% | 278,147 |
| Sep 22, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 326,528 |
| Sep 19, 2025 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | 2.75% | 861,314 |
| Sep 18, 2025 | 0.98 | 1.12 | 0.98 | 1.09 | 1.09 | 10.10% | 989,341 |
| Sep 17, 2025 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -6.60% | 392,000 |
Page 1 of 136