Scynexis Inc (SCYX) Historical Stock Data

0.65 ↑0.01 (0.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCYX is down -0.61% 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
2025-12-10	0.64	0.65	↑$0.01 (2.33%)	0.64	0.67	299.05K
2025-12-09	0.66	0.65	↓$0.01 (-1.87%)	0.63	0.66	299.84K
2025-12-08	0.66	0.65	↓$0.00 (-0.60%)	0.65	0.67	318.50K
2025-12-05	0.67	0.66	↓$0.01 (-2.15%)	0.65	0.67	137.44K
2025-12-04	0.65	0.67	↑$0.02 (2.92%)	0.65	0.67	153.94K
2025-12-03	0.65	0.66	↑$0.01 (1.38%)	0.65	0.69	178.36K
2025-12-02	0.67	0.66	↓$0.02 (-2.32%)	0.65	0.69	174.18K
2025-12-01	0.68	0.67	↓$0.00 (-0.22%)	0.67	0.70	174.24K
2025-11-28	0.68	0.69	↑$0.01 (1.95%)	0.67	0.72	231.43K
2025-11-26	0.68	0.68	↑$0.00 (0.12%)	0.66	0.70	364.15K
2025-11-25	0.68	0.67	↓$0.01 (-1.25%)	0.66	0.70	322.77K
2025-11-24	0.67	0.69	↑$0.02 (2.73%)	0.66	0.72	792.10K
2025-11-21	0.72	0.68	↓$0.04 (-5.56%)	0.61	0.73	1.02M
2025-11-20	0.61	0.69	↑$0.08 (13.58%)	0.61	0.73	2.70M
2025-11-19	0.61	0.59	↓$0.02 (-2.78%)	0.58	0.63	739.75K
2025-11-18	0.57	0.58	↑$0.01 (1.72%)	0.57	0.61	427.97K
2025-11-17	0.57	0.58	↑$0.00 (0.56%)	0.57	0.64	1.11M
2025-11-14	0.59	0.59	↓$0.01 (-0.88%)	0.58	0.60	196.66K
2025-11-13	0.59	0.59	↑$0.00 (0.53%)	0.59	0.62	408.56K
2025-11-12	0.62	0.59	↓$0.03 (-4.57%)	0.59	0.63	539.79K
2025-11-11	0.61	0.60	↓$0.01 (-1.49%)	0.59	0.61	293.30K
2025-11-10	0.60	0.60	↑$0.00 (0.00%)	0.59	0.64	1M
2025-11-07	0.60	0.60	↓$0.00 (-0.25%)	0.58	0.64	310.73K
2025-11-06	0.61	0.60	↓$0.02 (-2.76%)	0.59	0.65	588.90K
2025-11-05	0.63	0.63	↑$0.00 (0.40%)	0.62	0.65	465.98K
2025-11-04	0.65	0.63	↓$0.02 (-3.06%)	0.62	0.65	406.50K
2025-11-03	0.68	0.64	↓$0.04 (-6.07%)	0.63	0.68	464.40K
2025-10-31	0.69	0.66	↓$0.03 (-4.31%)	0.65	0.69	434.46K
2025-10-30	0.70	0.69	↓$0.01 (-1.86%)	0.68	0.72	278.50K
2025-10-29	0.72	0.69	↓$0.03 (-4.60%)	0.68	0.73	294.55K