SCYNEXIS, Inc. - Common Stock (SCYX)
4.8400
+1.1100 (29.76%)
NASDAQ· Last Trade: Aug 1st, 9:31 AM EDT
Historical Prices For SCYNEXIS, Inc. - Common Stock (SCYX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.60 | 4.95 | 3.60 | 4.84 | 3,181,542 | 4.84 |
| 7/30/2026 | 3.86 | 3.86 | 3.54 | 3.73 | 58,898 | 3.73 |
| 7/29/2026 | 3.61 | 3.86 | 3.54 | 3.77 | 46,972 | 3.77 |
| 7/28/2026 | 3.55 | 3.76 | 3.53 | 3.63 | 27,183 | 3.63 |
| 7/27/2026 | 3.69 | 3.92 | 3.53 | 3.57 | 103,762 | 3.57 |
| 7/24/2026 | 4.00 | 4.09 | 3.68 | 3.73 | 91,075 | 3.73 |
| 7/23/2026 | 3.88 | 4.11 | 3.75 | 3.96 | 31,942 | 3.96 |
| 7/22/2026 | 4.03 | 4.22 | 3.85 | 3.96 | 165,865 | 3.96 |
| 7/21/2026 | 3.91 | 4.10 | 3.90 | 4.05 | 38,236 | 4.05 |
| 7/20/2026 | 4.30 | 4.30 | 3.87 | 3.90 | 51,840 | 3.90 |
| 7/17/2026 | 4.44 | 4.67 | 4.23 | 4.27 | 22,838 | 4.27 |
| 7/16/2026 | 4.82 | 4.82 | 4.43 | 4.48 | 33,685 | 4.48 |
| 7/15/2026 | 4.94 | 5.10 | 4.70 | 4.83 | 35,809 | 4.83 |
| 7/14/2026 | 4.50 | 5.05 | 4.49 | 4.93 | 90,803 | 4.93 |
| 7/13/2026 | 4.38 | 4.54 | 4.30 | 4.48 | 47,801 | 4.48 |
| 7/10/2026 | 4.57 | 4.61 | 4.17 | 4.38 | 111,476 | 4.38 |
| 7/09/2026 | 4.68 | 4.78 | 4.45 | 4.57 | 69,452 | 4.57 |
| 7/08/2026 | 4.58 | 4.78 | 4.43 | 4.68 | 89,506 | 4.68 |
| 7/07/2026 | 4.40 | 4.67 | 4.40 | 4.61 | 128,006 | 4.61 |
| 7/06/2026 | 4.47 | 4.77 | 4.42 | 4.73 | 119,994 | 4.73 |
| 7/02/2026 | 4.26 | 4.74 | 4.15 | 4.43 | 222,015 | 4.43 |
| 7/01/2026 | 4.09 | 4.46 | 4.07 | 4.23 | 115,572 | 4.23 |
| 6/30/2026 | 3.88 | 4.22 | 3.88 | 4.07 | 128,701 | 4.07 |
| 6/29/2026 | 3.87 | 3.96 | 3.83 | 3.87 | 32,141 | 3.87 |
| 6/26/2026 | 3.76 | 3.97 | 3.69 | 3.85 | 49,111 | 3.85 |
| 6/25/2026 | 3.88 | 3.93 | 3.75 | 3.81 | 47,374 | 3.81 |
| 6/24/2026 | 3.79 | 3.90 | 3.79 | 3.87 | 28,664 | 3.87 |
| 6/23/2026 | 3.68 | 3.98 | 3.68 | 3.82 | 76,804 | 3.82 |
| 6/22/2026 | 4.02 | 4.02 | 3.75 | 3.80 | 118,343 | 3.80 |
| 6/18/2026 | 3.84 | 4.06 | 3.82 | 4.05 | 209,300 | 4.05 |
| 6/17/2026 | 4.11 | 4.15 | 3.80 | 3.80 | 107,760 | 3.80 |
| 6/16/2026 | 4.10 | 4.27 | 3.93 | 4.09 | 104,662 | 4.09 |
| 6/15/2026 | 4.25 | 4.37 | 4.09 | 4.09 | 48,116 | 4.09 |
| 6/12/2026 | 4.38 | 4.42 | 4.21 | 4.23 | 51,585 | 4.23 |
| 6/11/2026 | 4.18 | 4.37 | 4.18 | 4.25 | 46,820 | 4.25 |
| 6/10/2026 | 4.31 | 4.50 | 4.15 | 4.15 | 37,359 | 4.15 |
| 6/09/2026 | 4.46 | 4.75 | 4.28 | 4.36 | 55,203 | 4.36 |
| 6/08/2026 | 4.75 | 4.81 | 4.45 | 4.45 | 50,114 | 4.45 |
| 6/05/2026 | 4.82 | 5.00 | 4.55 | 4.71 | 65,534 | 4.71 |
| 6/04/2026 | 4.70 | 5.14 | 4.68 | 4.88 | 81,498 | 4.88 |
| 6/03/2026 | 5.09 | 5.09 | 4.63 | 4.67 | 66,709 | 4.67 |
| 6/02/2026 | 5.30 | 5.37 | 5.01 | 5.10 | 62,779 | 5.10 |
| 6/01/2026 | 5.61 | 5.62 | 5.02 | 5.33 | 161,903 | 5.33 |
| 5/29/2026 | 0.74 | 0.75 | 0.70 | 0.70 | 531,797 | 5.64 |
| 5/28/2026 | 0.70 | 0.77 | 0.69 | 0.74 | 675,837 | 5.88 |
| 5/27/2026 | 0.69 | 0.73 | 0.68 | 0.70 | 770,402 | 5.61 |
| 5/26/2026 | 0.68 | 0.73 | 0.66 | 0.68 | 553,119 | 5.45 |
| 5/22/2026 | 0.70 | 0.74 | 0.67 | 0.73 | 422,824 | 5.85 |
| 5/21/2026 | 0.66 | 0.74 | 0.66 | 0.71 | 402,629 | 5.68 |
| 5/20/2026 | 0.65 | 0.71 | 0.63 | 0.67 | 468,371 | 5.34 |
| 5/19/2026 | 0.68 | 0.68 | 0.66 | 0.66 | 269,722 | 5.25 |
| 5/18/2026 | 0.73 | 0.73 | 0.67 | 0.69 | 631,242 | 5.48 |
| 5/15/2026 | 0.77 | 0.77 | 0.72 | 0.74 | 435,732 | 5.92 |
| 5/14/2026 | 0.76 | 0.78 | 0.74 | 0.77 | 300,490 | 6.17 |
| 5/13/2026 | 0.76 | 0.77 | 0.73 | 0.76 | 378,776 | 6.09 |
| 5/12/2026 | 0.76 | 0.79 | 0.73 | 0.78 | 534,683 | 6.24 |
| 5/11/2026 | 0.91 | 0.91 | 0.80 | 0.82 | 474,650 | 6.59 |
| 5/08/2026 | 0.96 | 0.96 | 0.91 | 0.92 | 119,453 | 7.33 |
| 5/07/2026 | 0.95 | 0.98 | 0.95 | 0.96 | 132,586 | 7.66 |
| 5/06/2026 | 0.94 | 1.00 | 0.94 | 0.98 | 387,584 | 7.86 |
| 5/05/2026 | 0.98 | 1.00 | 0.93 | 0.94 | 365,410 | 7.54 |
| 5/04/2026 | 1.00 | 1.03 | 0.96 | 0.98 | 371,403 | 7.87 |
| 5/01/2026 | 0.95 | 1.02 | 0.94 | 0.99 | 464,322 | 7.92 |