Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

0.7880 +0.0180 (+2.34%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 0.7900 0.8200 0.7702 0.7708 85,936 -0.03(-3.58%)
May 20, 2025 0.8210 0.8300 0.7910 0.7994 111,286 -0.03(-3.92%)
May 19, 2025 0.7900 0.8399 0.7900 0.8320 110,704 +0.04(+5.32%)
May 16, 2025 0.8915 0.8915 0.7500 0.7900 712,870 -0.19(-19.29%)
May 15, 2025 0.9500 0.9900 0.9449 0.9788 111,098 +0.03(+3.03%)
May 14, 2025 0.9600 0.9750 0.9390 0.9500 48,892 -0.02(-1.57%)
May 13, 2025 0.9700 0.9737 0.9500 0.9652 22,370 -0.00(-0.32%)
May 12, 2025 0.9500 0.9900 0.9500 0.9683 21,593 +0.03(+2.79%)
May 09, 2025 0.9400 0.9925 0.9400 0.9420 22,593 -0.02(-1.60%)
May 08, 2025 0.9600 1.000 0.9400 0.9573 34,084 -0.00(-0.41%)
May 07, 2025 0.9300 0.9700 0.9301 0.9612 50,146 +0.02(+2.14%)
May 06, 2025 0.9500 1.030 0.9333 0.9411 49,797 -0.03(-2.89%)
May 05, 2025 1.020 1.060 0.9307 0.9691 104,433 -0.06(-5.50%)
May 02, 2025 1.020 1.040 0.9700 1.026 131,960 +0.04(+4.42%)
May 01, 2025 1.000 1.020 0.9800 0.9821 26,444 -0.01(-0.59%)
Apr 30, 2025 0.9802 0.9900 0.9601 0.9879 17,355 -0.00(-0.21%)
Apr 29, 2025 0.9600 0.9907 0.9600 0.9900 33,761 +0.02(+1.79%)
Apr 28, 2025 1.000 1.000 0.9410 0.9726 190,515 -0.05(-4.65%)
Apr 25, 2025 1.050 1.100 1.000 1.020 103,568 -0.04(-4.23%)
Apr 24, 2025 0.9800 1.090 0.9500 1.065 216,832 +0.09(+9.78%)
Apr 23, 2025 0.9444 0.9870 0.9300 0.9701 50,073 +0.03(+2.72%)
Apr 22, 2025 0.9400 0.9800 0.9289 0.9444 40,299 +0.02(+2.65%)
Apr 21, 2025 0.9500 0.9800 0.9022 0.9200 171,036 +0.02(+1.74%)
Apr 17, 2025 0.9445 0.9750 0.8901 0.9043 88,193 -0.01(-0.91%)
Apr 16, 2025 0.9180 0.9611 0.8854 0.9126 46,114 -0.00(-0.39%)
Apr 15, 2025 0.9884 0.9932 0.9156 0.9162 107,541 -0.07(-7.17%)
Apr 14, 2025 0.9000 0.9870 0.9000 0.9870 92,525 +0.12(+13.45%)
Apr 11, 2025 0.8499 0.9166 0.8499 0.8700 80,225 -0.01(-0.71%)
Apr 10, 2025 0.8500 0.9486 0.8500 0.8762 111,154 +0.02(+1.74%)
Apr 09, 2025 0.7800 0.8699 0.7800 0.8612 273,692 +0.06(+7.07%)
Apr 08, 2025 0.7943 0.8691 0.7800 0.8043 66,431 -0.00(-0.53%)
Apr 07, 2025 0.8196 0.8450 0.7284 0.8086 158,922 -0.04(-4.87%)
Apr 04, 2025 0.8600 0.9128 0.8250 0.8500 185,684 -0.05(-5.62%)
Apr 03, 2025 0.9500 0.9750 0.8919 0.9006 145,687 -0.05(-5.20%)
Apr 02, 2025 0.9300 0.9771 0.9255 0.9500 30,948 +0.01(+0.81%)
Apr 01, 2025 0.9600 0.9772 0.9379 0.9424 29,741 -0.01(-1.02%)
Mar 31, 2025 0.9600 1.000 0.9501 0.9521 124,055 -0.05(-4.79%)
Mar 28, 2025 1.020 1.020 0.9904 1.000 44,534 -0.01(-0.99%)
Mar 27, 2025 0.9900 1.020 0.9900 1.010 73,810 +0.02(+1.62%)
Mar 26, 2025 1.020 1.025 0.9901 0.9939 36,398 -0.04(-3.50%)
Mar 25, 2025 1.030 1.040 1.010 1.030 39,323 -0.01(-0.96%)
Mar 24, 2025 1.040 1.060 1.021 1.040 48,856 +0.00(+0.00%)
Mar 21, 2025 1.030 1.055 1.000 1.040 88,763 +0.00(+0.00%)
Mar 20, 2025 1.060 1.070 1.024 1.040 78,576 -0.03(-2.80%)
Mar 19, 2025 1.050 1.080 1.030 1.070 61,373 +0.02(+1.90%)
Mar 18, 2025 1.080 1.081 1.010 1.050 108,789 -0.05(-4.55%)
Mar 17, 2025 0.9400 1.150 0.9392 1.100 444,129 +0.17(+18.03%)
Mar 14, 2025 0.8500 0.9643 0.8251 0.9320 215,177 +0.07(+8.59%)
Mar 13, 2025 0.9100 0.9300 0.8227 0.8583 313,721 -0.05(-5.90%)
Mar 12, 2025 0.9100 0.9294 0.8817 0.9121 142,474 +0.01(+1.21%)
Mar 11, 2025 0.9246 0.9460 0.8834 0.9012 138,811 -0.02(-1.72%)
Mar 10, 2025 0.9500 0.9599 0.9006 0.9170 122,662 -0.05(-5.24%)
Mar 07, 2025 0.9600 0.9677 0.9400 0.9677 82,178 +0.01(+0.80%)
Mar 06, 2025 0.9650 0.9889 0.9450 0.9600 78,332 -0.03(-3.26%)
Mar 05, 2025 0.9300 1.000 0.9300 0.9923 110,172 +0.05(+5.25%)
Mar 04, 2025 0.9610 0.9868 0.9320 0.9428 272,972 -0.03(-2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.