Scynexis Inc (SCYX) Historical Stock Data
1.73 ↓0.04 (-2.26%)
As of May 6, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, SCYX is up 0.18% a day on average. There have been 12 days where Scynexis Inc closed green and 18 days where SCYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.79 | 113.51K |
| 2024-05-03 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.70 | 1.90 | 173.11K |
| 2024-05-02 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.70 | 1.79 | 120.93K |
| 2024-05-01 | 1.66 | 1.72 | ↑$0.06 (3.61%) | 1.61 | 1.74 | 63.82K |
| 2024-04-30 | 1.79 | 1.69 | ↓$0.10 (-5.59%) | 1.68 | 1.80 | 236.97K |
| 2024-04-29 | 1.56 | 1.82 | ↑$0.26 (16.67%) | 1.55 | 1.95 | 438.72K |
| 2024-04-26 | 1.45 | 1.54 | ↑$0.09 (6.21%) | 1.45 | 1.59 | 157.72K |
| 2024-04-25 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.42 | 1.49 | 120.23K |
| 2024-04-24 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.48 | 1.59 | 87.66K |
| 2024-04-23 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.61 | 151.70K |
| 2024-04-22 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.48 | 72.66K |
| 2024-04-19 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.39 | 1.47 | 130.98K |
| 2024-04-18 | 1.43 | 1.41 | ↓$0.02 (-1.75%) | 1.39 | 1.48 | 79.92K |
| 2024-04-17 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.37 | 1.46 | 127.42K |
| 2024-04-16 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.40 | 1.50 | 106.30K |
| 2024-04-15 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.43 | 1.52 | 128.52K |
| 2024-04-12 | 1.61 | 1.45 | ↓$0.17 (-10.25%) | 1.44 | 1.63 | 496.79K |
| 2024-04-11 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.55 | 1.61 | 144.84K |
| 2024-04-10 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.63 | 144.69K |
| 2024-04-09 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.58 | 1.67 | 156.16K |
| 2024-04-08 | 1.72 | 1.63 | ↓$0.09 (-5.23%) | 1.61 | 1.72 | 172.24K |
| 2024-04-05 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.79 | 125.50K |
| 2024-04-04 | 1.78 | 1.68 | ↓$0.10 (-5.62%) | 1.61 | 1.86 | 320.75K |
| 2024-04-03 | 1.55 | 1.80 | ↑$0.25 (16.13%) | 1.54 | 1.85 | 724.48K |
| 2024-04-02 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.41 | 1.58 | 266.62K |
| 2024-04-01 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.42 | 1.53 | 284.07K |
| 2024-03-28 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.42 | 1.52 | 184.07K |
| 2024-03-27 | 1.41 | 1.43 | ↑$0.02 (1.06%) | 1.40 | 1.46 | 107.78K |
| 2024-03-26 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.39 | 1.46 | 82.83K |
| 2024-03-25 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.39 | 1.46 | 146.83K |
Create an account or log in to view more rows.
$SCYX Bears go home!
$SCYX we always finish green after a red week. Less go!
$SCYX bought more
$SCYX yeeeeeee haw
$SCYX Don't like that...
$SCYX we like the stock
$SCYX get ready bears and bulls
$SCYX Green today if ya buy
$SCYX last chance to load imo
$SCYX has just been halted from trading.