NASDAQ : SCYX
SCYNEXIS, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 3.76 USD (Oct 30, 2026, 1:55 PM EDT) · Market cap 37.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SCYNEXIS, Inc. (SCYX) closed at 3.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.78 | 3.885 | 3.67 | 3.77 | 117,785 | -2.33% |
| 2026-10-29 | 3.97 | 4.04 | 3.72 | 3.86 | 133,504 | -2.28% |
| 2026-10-28 | 3.77 | 3.95 | 3.77 | 3.95 | 53,872 | +3.95% |
| 2026-10-27 | 3.84 | 3.9 | 3.66 | 3.8 | 43,178 | -0.26% |
| 2026-10-26 | 3.78 | 3.9 | 3.78 | 3.81 | 64,010 | +0.66% |
| 2026-10-23 | 3.8 | 3.84 | 3.71 | 3.785 | 54,998 | -0.66% |
| 2026-10-22 | 3.75 | 3.91 | 3.75 | 3.81 | 39,077 | +0.66% |
| 2026-10-21 | 3.89 | 3.98 | 3.76 | 3.785 | 70,202 | -0.39% |
| 2026-10-20 | 3.66 | 3.9 | 3.66 | 3.8 | 54,621 | +3.83% |
| 2026-10-19 | 3.705 | 3.83 | 3.66 | 3.66 | 76,342 | -0.27% |
| 2026-10-16 | 3.87 | 3.88 | 3.535 | 3.67 | 189,485 | -6.14% |
| 2026-10-15 | 3.96 | 3.97 | 3.78 | 3.91 | 69,669 | -1.26% |
| 2026-10-14 | 4 | 4.08 | 3.9 | 3.96 | 44,601 | -0.75% |
| 2026-10-13 | 4.03 | 4.09 | 3.92 | 3.99 | 66,761 | -0.99% |
| 2026-10-12 | 4.05 | 4.15 | 4 | 4.03 | 68,005 | -1.23% |
| 2026-10-09 | 4.19 | 4.23 | 4.02 | 4.08 | 120,054 | -3.32% |
| 2026-10-08 | 4.7 | 4.75 | 4.11 | 4.22 | 344,328 | -11.72% |
| 2026-10-07 | 4.86 | 5.04 | 4.75 | 4.78 | 80,839 | -1.24% |
| 2026-10-06 | 5.1 | 5.29 | 4.79 | 4.84 | 163,949 | -3.78% |
| 2026-10-05 | 5.09 | 5.2 | 4.83 | 5.03 | 356,470 | -1.76% |
| 2026-10-02 | 5.32 | 5.51 | 5.09 | 5.12 | 132,401 | -4.66% |
| 2026-10-01 | 4.99 | 5.5 | 4.86 | 5.37 | 601,965 | +8.70% |
| 2026-09-30 | 4.65 | 5.025 | 4.56 | 4.94 | 311,609 | +6.01% |
| 2026-09-29 | 4.62 | 4.8 | 4.52 | 4.66 | 542,385 | +0.87% |
| 2026-09-28 | 4.6 | 5.14 | 4.45 | 4.62 | 7,784,229 | +5.24% |
| 2026-09-25 | 4.582 | 4.582 | 4.366 | 4.39 | 31,641 | -1.35% |
| 2026-09-24 | 4.58 | 4.81 | 4.415 | 4.45 | 38,016 | -3.99% |
| 2026-09-23 | 4.93 | 5 | 4.42 | 4.635 | 65,733 | -4.63% |
| 2026-09-22 | 4.47 | 4.94 | 4.36 | 4.86 | 167,832 | +10.45% |
| 2026-09-21 | 4.59 | 4.59 | 4.27 | 4.4 | 45,907 | -1.35% |
| 2026-09-18 | 4.49 | 4.695 | 4.41 | 4.46 | 68,811 | +0.22% |
| 2026-09-17 | 4.11 | 4.59 | 4.11 | 4.45 | 70,984 | +8.27% |
| 2026-09-16 | 4.43 | 4.533 | 4.08 | 4.11 | 102,800 | -6.38% |
| 2026-09-15 | 4.59 | 4.63 | 4.37 | 4.39 | 64,468 | -4.57% |
| 2026-09-14 | 4.84 | 4.97 | 4.572 | 4.6 | 47,613 | -4.96% |
| 2026-09-11 | 4.72 | 5.059 | 4.72 | 4.84 | 30,448 | +2.98% |
| 2026-09-10 | 4.82 | 4.97 | 4.63 | 4.7 | 47,344 | -4.28% |
| 2026-09-09 | 5.15 | 5.22 | 4.86 | 4.91 | 58,565 | -4.66% |
| 2026-09-08 | 5.3 | 5.35 | 5.15 | 5.15 | 33,070 | -2.83% |
| 2026-09-04 | 5.31 | 5.45 | 5.18 | 5.3 | 55,499 | -0.84% |
| 2026-09-03 | 5.03 | 5.37 | 5.03 | 5.345 | 33,719 | +2.39% |
| 2026-09-02 | 5.17 | 5.33 | 5.13 | 5.22 | 39,700 | +0.97% |
| 2026-09-01 | 5.33 | 5.34 | 5.11 | 5.17 | 76,079 | -1.15% |
| 2026-08-31 | 5.38 | 5.5 | 5.215 | 5.23 | 42,370 | -2.97% |
| 2026-08-28 | 5.56 | 5.7 | 5.35 | 5.39 | 56,835 | -2.36% |
| 2026-08-27 | 5.65 | 5.701 | 5.39 | 5.52 | 87,201 | -2.65% |
| 2026-08-26 | 5.2 | 6.09 | 5.1 | 5.67 | 220,638 | +9.25% |
| 2026-08-25 | 5.33 | 5.53 | 5.14 | 5.19 | 124,533 | -1.33% |
| 2026-08-24 | 5.15 | 5.33 | 5 | 5.26 | 123,945 | +3.14% |
| 2026-08-21 | 5.29 | 5.406 | 5.05 | 5.1 | 35,178 | -2.30% |
| 2026-08-20 | 5.16 | 5.28 | 5.102 | 5.22 | 24,698 | +1.36% |
| 2026-08-19 | 5.29 | 5.395 | 5.09 | 5.15 | 56,653 | +0.19% |
| 2026-08-18 | 5.05 | 5.2 | 5.04 | 5.14 | 37,965 | +0.98% |
| 2026-08-17 | 5.2 | 5.52 | 4.9 | 5.09 | 127,081 | -1.74% |
| 2026-08-14 | 5.17 | 5.35 | 4.99 | 5.18 | 101,462 | +1.17% |
| 2026-08-13 | 4.88 | 5.14 | 4.8 | 5.12 | 77,231 | +6.44% |
| 2026-08-12 | 4.8 | 4.92 | 4.71 | 4.81 | 38,453 | -0.52% |
| 2026-08-11 | 5.22 | 5.22 | 4.65 | 4.835 | 261,234 | -6.21% |
| 2026-08-10 | 5.21 | 5.3 | 5.05 | 5.155 | 51,599 | -1.62% |
| 2026-08-07 | 5.25 | 5.52 | 5.21 | 5.24 | 94,610 | +0.77% |
| 2026-08-06 | 5.3 | 5.42 | 5.135 | 5.2 | 67,651 | +0.78% |
| 2026-08-05 | 5.39 | 5.4 | 5.01 | 5.16 | 96,442 | -4.44% |
| 2026-08-04 | 5.11 | 5.54 | 5.02 | 5.4 | 178,399 | +6.51% |
| 2026-08-03 | 4.87 | 5.2 | 4.41 | 5.07 | 432,449 | +4.75% |
| 2026-07-31 | 3.6 | 4.95 | 3.6 | 4.84 | 3,184,532 | +29.76% |
| 2026-07-30 | 3.86 | 3.86 | 3.545 | 3.73 | 58,908 | -1.06% |
| 2026-07-29 | 3.61 | 3.86 | 3.54 | 3.77 | 46,980 | +3.86% |
| 2026-07-28 | 3.55 | 3.76 | 3.53 | 3.63 | 27,183 | +1.68% |
| 2026-07-27 | 3.73 | 3.915 | 3.53 | 3.57 | 103,762 | -4.29% |
| 2026-07-24 | 4 | 4.09 | 3.68 | 3.73 | 91,074 | -5.81% |
| 2026-07-23 | 3.88 | 4.11 | 3.75 | 3.96 | 31,947 | +0.13% |
| 2026-07-22 | 4.03 | 4.22 | 3.85 | 3.955 | 165,865 | -2.35% |
| 2026-07-21 | 3.91 | 4.1 | 3.9 | 4.05 | 38,236 | +3.98% |
| 2026-07-20 | 4.3 | 4.3 | 3.87 | 3.895 | 51,889 | -8.78% |
| 2026-07-17 | 4.44 | 4.67 | 4.23 | 4.27 | 22,838 | -4.69% |
| 2026-07-16 | 4.82 | 4.82 | 4.435 | 4.48 | 33,685 | -7.25% |
| 2026-07-15 | 4.94 | 5.1 | 4.7 | 4.83 | 35,808 | -2.03% |
| 2026-07-14 | 4.5 | 5.05 | 4.485 | 4.93 | 90,803 | +10.04% |
| 2026-07-13 | 4.38 | 4.54 | 4.305 | 4.48 | 47,799 | +2.28% |
| 2026-07-10 | 4.57 | 4.61 | 4.17 | 4.38 | 111,474 | -4.05% |
| 2026-07-09 | 4.68 | 4.78 | 4.45 | 4.565 | 69,452 | -2.46% |
| 2026-07-08 | 4.58 | 4.78 | 4.43 | 4.68 | 89,506 | +1.52% |
| 2026-07-07 | 4.4 | 4.67 | 4.4 | 4.61 | 128,006 | -2.54% |
| 2026-07-06 | 4.47 | 4.77 | 4.421 | 4.73 | 119,994 | +6.77% |
| 2026-07-02 | 4.26 | 4.74 | 4.15 | 4.43 | 222,014 | +4.73% |
| 2026-07-01 | 4.09 | 4.46 | 4.07 | 4.23 | 115,572 | +3.93% |
| 2026-06-30 | 3.88 | 4.22 | 3.88 | 4.07 | 128,799 | +5.17% |
| 2026-06-29 | 3.87 | 3.96 | 3.83 | 3.87 | 32,140 | +0.52% |
| 2026-06-26 | 3.76 | 3.97 | 3.695 | 3.85 | 49,109 | +1.05% |
| 2026-06-25 | 3.88 | 3.93 | 3.75 | 3.81 | 47,373 | -1.55% |
| 2026-06-24 | 3.79 | 3.9 | 3.79 | 3.87 | 28,667 | +1.31% |
| 2026-06-23 | 3.68 | 3.98 | 3.68 | 3.82 | 76,803 | +0.53% |
| 2026-06-22 | 4.02 | 4.02 | 3.75 | 3.8 | 118,391 | -6.17% |
| 2026-06-18 | 3.84 | 4.06 | 3.82 | 4.05 | 209,299 | +6.58% |
| 2026-06-17 | 4.11 | 4.15 | 3.8 | 3.8 | 107,778 | -7.09% |
| 2026-06-16 | 4.1 | 4.27 | 3.931 | 4.09 | 104,661 | +0.00% |
| 2026-06-15 | 4.25 | 4.37 | 4.09 | 4.09 | 48,115 | -3.31% |
| 2026-06-12 | 4.38 | 4.42 | 4.21 | 4.23 | 51,584 | -0.35% |
| 2026-06-11 | 4.18 | 4.372 | 4.18 | 4.245 | 46,842 | +2.29% |
| 2026-06-10 | 4.31 | 4.495 | 4.15 | 4.15 | 37,359 | -4.82% |
| 2026-06-09 | 4.46 | 4.75 | 4.28 | 4.36 | 55,202 | -2.02% |
| 2026-06-08 | 4.75 | 4.81 | 4.45 | 4.45 | 50,114 | -5.52% |
| 2026-06-05 | 4.82 | 5 | 4.551 | 4.71 | 65,533 | -3.48% |
| 2026-06-04 | 4.7 | 5.14 | 4.68 | 4.88 | 81,499 | +4.50% |
| 2026-06-03 | 5.09 | 5.09 | 4.635 | 4.67 | 66,708 | -8.43% |
| 2026-06-02 | 5.3 | 5.37 | 5.01 | 5.1 | 62,779 | -4.32% |
| 2026-06-01 | 5.61 | 5.62 | 5.02 | 5.33 | 161,969 | -5.50% |
| 2026-05-29 | 5.917 | 6.031 | 5.629 | 5.64 | 66,474 | -4.12% |
| 2026-05-28 | 5.6 | 6.155 | 5.52 | 5.882 | 84,481 | +4.91% |
| 2026-05-27 | 5.523 | 5.84 | 5.449 | 5.607 | 96,300 | +2.92% |
| 2026-05-26 | 5.432 | 5.834 | 5.304 | 5.448 | 69,139 | -6.88% |
| 2026-05-22 | 5.6 | 5.884 | 5.36 | 5.85 | 52,853 | +3.00% |
| 2026-05-21 | 5.28 | 5.894 | 5.28 | 5.68 | 50,329 | +6.32% |
| 2026-05-20 | 5.23 | 5.656 | 5.062 | 5.342 | 58,558 | +1.67% |
| 2026-05-19 | 5.456 | 5.456 | 5.241 | 5.254 | 33,716 | -4.14% |
| 2026-05-18 | 5.84 | 5.88 | 5.36 | 5.482 | 78,905 | -7.41% |
| 2026-05-15 | 6.16 | 6.16 | 5.735 | 5.92 | 54,466 | -4.00% |
| 2026-05-14 | 6.08 | 6.238 | 5.96 | 6.166 | 37,561 | +1.31% |
| 2026-05-13 | 6.08 | 6.196 | 5.84 | 6.086 | 47,347 | -2.46% |
| 2026-05-12 | 6.11 | 6.322 | 5.84 | 6.24 | 66,910 | -5.35% |