Scynexis Inc (SCYX) Historical Stock Data
1.54 ↑0.07 (4.76%)
As of April 26, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, SCYX is down -0.79% a day on average. There have been 11 days where Scynexis Inc closed green and 19 days where SCYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.41 | 72.44K |
| 2024-03-21 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.37 | 1.47 | 150.83K |
| 2024-03-20 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.39 | 1.49 | 336.24K |
| 2024-03-19 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.35 | 1.53 | 720.50K |
| 2024-03-18 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.39 | 1.52 | 335.44K |
| 2024-03-15 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.45 | 1.55 | 366.71K |
| 2024-03-14 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.47 | 1.51 | 157.76K |
Create an account or log in to view more rows.
$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.
$SCYX the FOMO will be epic
$SCYX Starting a small position