Advertisement
U.S. markets open in 1 hour 1 minute

SCYNEXIS, Inc. (SCYX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.4250+0.0350 (+2.52%)
At close: 04:00PM EDT
1.5000 +0.08 (+5.26%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.41001.46001.40001.42501.4250107,800
Mar 26, 20241.46001.46001.39001.39001.390082,700
Mar 25, 20241.39001.46001.39001.43001.4300146,800
Mar 22, 20241.39001.41101.38001.39001.390072,400
Mar 21, 20241.43001.47001.37001.40001.4000150,800
Mar 20, 20241.45001.49001.39001.41001.4100336,200
Mar 19, 20241.43001.53001.35001.44001.4400720,500
Mar 18, 20241.48001.52001.39001.44001.4400335,400
Mar 15, 20241.51001.55001.45001.45001.4500366,700
Mar 14, 20241.50001.51001.47001.50001.5000157,800
Mar 13, 20241.57001.60101.50001.53001.5300285,300
Mar 12, 20241.64001.64001.51001.60001.6000419,600
Mar 11, 20241.64001.68001.59001.61001.6100184,900
Mar 08, 20241.70001.74801.65001.66001.660070,100
Mar 07, 20241.68001.70001.66001.69001.690086,500
Mar 06, 20241.67001.68001.62101.67001.670064,800
Mar 05, 20241.63001.68001.56001.65001.6500198,400
Mar 04, 20241.63001.65001.57001.63001.6300233,800
Mar 01, 20241.63001.67001.60001.62001.6200212,600
Feb 29, 20241.70001.74001.62001.62001.6200164,500
Feb 28, 20241.71001.73701.68001.70001.7000106,000
Feb 27, 20241.74001.76001.69001.70001.7000141,300
Feb 26, 20241.68001.78001.68001.72001.7200109,500
Feb 23, 20241.62001.71001.62001.68001.6800163,400
Feb 22, 20241.74001.74001.61001.65001.6500210,300
Feb 21, 20241.79001.79001.67001.70001.7000238,300
Feb 20, 20241.73001.78001.72001.77001.7700138,900
Feb 16, 20241.62001.77001.55001.72001.7200336,500
Feb 15, 20241.81001.84001.77001.78001.7800324,000
Feb 14, 20241.83001.84001.79001.82001.820083,200
Feb 13, 20241.81001.85001.79001.80001.8000132,800
Feb 12, 20241.90001.91001.81001.81001.8100234,200
Feb 09, 20241.91001.97001.91001.92501.9250318,600
Feb 08, 20242.01002.01001.91001.92001.9200131,500
Feb 07, 20242.02002.02001.97002.00002.0000239,700
Feb 06, 20242.06002.11801.97001.99501.9950194,700
Feb 05, 20242.09002.17002.05002.05002.0500136,400
Feb 02, 20242.14002.14002.01002.14002.1400296,500
Feb 01, 20242.10002.14002.08002.11002.1100138,400
Jan 31, 20241.92002.15001.90002.06002.0600173,100
Jan 30, 20241.98001.98001.87001.95501.955097,800
Jan 29, 20241.85001.98501.85001.95001.9500152,000
Jan 26, 20241.80001.92001.80001.86001.8600123,400
Jan 25, 20241.85001.85001.79001.81001.810091,100
Jan 24, 20241.92001.92001.81001.83501.835084,500
Jan 23, 20241.85001.90001.84001.88001.880068,300
Jan 22, 20241.82001.87001.80001.84001.840070,000
Jan 19, 20241.89001.89001.81001.83001.8300110,800
Jan 18, 20241.89001.99001.87001.89001.8900258,400
Jan 17, 20241.87001.88001.84001.87001.870092,600
Jan 16, 20241.97001.97001.87001.90001.9000112,000
Jan 12, 20242.05002.05001.97001.98001.980095,000
Jan 11, 20242.02002.02901.95002.00002.000077,200
Jan 10, 20242.00002.05001.93002.04002.0400122,600
Jan 09, 20241.99002.02001.96001.98001.980060,300
Jan 08, 20241.90002.02001.88802.02002.0200146,300
Jan 05, 20241.94001.94001.85001.89001.8900151,500
Jan 04, 20242.00002.03001.91001.94001.9400508,600
Jan 03, 20241.99002.03001.85001.96001.9600847,700
Jan 02, 20242.29002.36502.19002.21002.2100296,000
Dec 29, 20232.23002.37002.12002.23002.2300612,100
Dec 28, 20232.00002.18002.00002.17002.1700325,400
Dec 27, 20231.93002.00001.90001.99001.9900322,900
Dec 26, 20231.88001.94201.84001.91001.9100346,900
Dec 22, 20231.87001.92001.82001.86001.8600230,300
Dec 21, 20231.91001.91001.83001.87001.8700176,500
Dec 20, 20231.90001.90501.82001.85001.8500229,300
Dec 19, 20231.70001.97001.70001.90001.9000419,900
Dec 18, 20231.64001.72001.62501.70001.7000270,600
Dec 15, 20231.64001.72001.60001.60001.6000263,200
Dec 14, 20231.69001.72001.63001.66001.6600155,600
Dec 13, 20231.61001.69001.60501.67001.6700168,100
Dec 12, 20231.64001.67001.63001.63001.6300224,000
Dec 11, 20231.66001.69001.63001.67001.6700134,900
Dec 08, 20231.69001.74001.66001.68001.6800140,600
Dec 07, 20231.66001.72001.65001.70001.7000105,100
Dec 06, 20231.69001.75001.68001.68001.6800110,000
Dec 05, 20231.77001.77001.68001.70001.7000133,800
Dec 04, 20231.75001.78001.69001.74001.7400184,500
Dec 01, 20231.65001.72501.61001.72001.7200505,600
Nov 30, 20231.56001.70001.56001.68001.6800293,600
Nov 29, 20231.57001.63001.55001.56001.5600260,500
Nov 28, 20231.65001.65101.58001.59001.5900326,100
Nov 27, 20231.64001.70001.64001.65001.6500207,100
Nov 24, 20231.63001.69001.62001.66001.660076,000
Nov 22, 20231.66001.68501.60001.62001.620098,300
Nov 21, 20231.64001.68001.62001.65001.6500146,600
Nov 20, 20231.62001.66501.52001.65001.6500398,700
Nov 17, 20231.60001.67001.56001.62001.6200209,000
Nov 16, 20231.62001.66001.48001.58001.5800409,000
Nov 15, 20231.70001.75001.65001.66001.6600362,800
Nov 14, 20231.72001.80501.67001.71001.7100217,100
Nov 13, 20231.69001.78001.69001.71501.7150135,900
Nov 10, 20231.69001.71001.66001.70501.7050227,000
Nov 09, 20231.84001.84001.69001.69001.6900296,400
Nov 08, 20231.86001.86001.78001.85001.8500211,100
Nov 07, 20231.76001.87501.76001.86001.8600132,600
Nov 06, 20231.92001.92001.75501.76001.7600211,400
Nov 03, 20231.84001.95001.84001.88001.8800176,000
Nov 02, 20231.79001.87001.76001.80001.8000101,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...