SCYNEXIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.87	0.87	0.87	0.84	-	-0.60%	320
Aug 13, 2025	0.84	0.87	0.83	0.85	0.85	-1.72%	125,559
Aug 12, 2025	0.89	0.89	0.85	0.86	0.86	-2.28%	159,219
Aug 11, 2025	0.86	0.90	0.86	0.88	0.88	1.73%	152,887
Aug 8, 2025	0.91	0.92	0.81	0.87	0.87	-1.14%	290,736
Aug 7, 2025	0.75	0.90	0.75	0.88	0.88	19.54%	978,925
Aug 6, 2025	0.72	0.76	0.69	0.73	0.73	3.24%	354,921
Aug 5, 2025	0.70	0.71	0.68	0.71	0.71	1.85%	127,336
Aug 4, 2025	0.68	0.70	0.68	0.70	0.70	2.20%	99,083
Aug 1, 2025	0.68	0.70	0.68	0.68	0.68	-1.30%	125,030
Jul 31, 2025	0.69	0.69	0.68	0.69	0.69	-1.40%	291,301
Jul 30, 2025	0.71	0.72	0.69	0.70	0.70	-1.28%	176,930
Jul 29, 2025	0.73	0.73	0.70	0.71	0.71	-3.22%	152,963
Jul 28, 2025	0.73	0.74	0.72	0.73	0.73	0.34%	149,463
Jul 25, 2025	0.73	0.74	0.73	0.73	0.73	-1.07%	62,619
Jul 24, 2025	0.73	0.74	0.72	0.74	0.74	0.54%	112,506
Jul 23, 2025	0.71	0.74	0.71	0.73	0.73	3.38%	114,676
Jul 22, 2025	0.71	0.73	0.71	0.71	0.71	-0.21%	77,658
Jul 21, 2025	0.73	0.74	0.70	0.71	0.71	-1.86%	119,540
Jul 18, 2025	0.74	0.75	0.70	0.73	0.73	-2.03%	147,473
Jul 17, 2025	0.76	0.77	0.73	0.74	0.74	-2.63%	272,438
Jul 16, 2025	0.75	0.79	0.74	0.76	0.76	-	154,002
Jul 15, 2025	0.81	0.83	0.75	0.76	0.76	-7.20%	305,395
Jul 14, 2025	0.71	0.83	0.70	0.82	0.82	16.50%	820,171
Jul 11, 2025	0.70	0.71	0.69	0.70	0.70	0.43%	118,955
Jul 10, 2025	0.68	0.71	0.68	0.70	0.70	0.72%	144,118
Jul 9, 2025	0.71	0.72	0.67	0.70	0.70	-2.17%	429,670
Jul 8, 2025	0.71	0.74	0.71	0.71	0.71	0.37%	208,919
Jul 7, 2025	0.73	0.74	0.70	0.71	0.71	-3.23%	120,823
Jul 3, 2025	0.72	0.75	0.72	0.73	0.73	1.57%	70,952
Jul 2, 2025	0.73	0.73	0.72	0.72	0.72	2.72%	53,893
Jul 1, 2025	0.68	0.73	0.67	0.70	0.70	3.88%	112,792
Jun 30, 2025	0.69	0.70	0.66	0.67	0.67	-2.39%	198,826
Jun 27, 2025	0.73	0.77	0.69	0.69	0.69	-6.14%	300,573
Jun 26, 2025	0.74	0.77	0.72	0.74	0.74	-1.67%	113,275
Jun 25, 2025	0.75	0.75	0.73	0.75	0.75	1.07%	97,536
Jun 24, 2025	0.74	0.76	0.72	0.74	0.74	1.52%	198,748
Jun 23, 2025	0.73	0.77	0.72	0.73	0.73	-0.57%	78,674
Jun 20, 2025	0.74	0.78	0.73	0.73	0.73	-1.38%	66,881
Jun 18, 2025	0.76	0.83	0.74	0.74	0.74	-0.73%	147,879
Jun 17, 2025	0.78	0.83	0.75	0.75	0.75	-4.46%	148,270
Jun 16, 2025	0.81	0.85	0.79	0.79	0.79	-2.79%	59,788
Jun 13, 2025	0.82	0.83	0.80	0.81	0.81	-1.76%	99,492
Jun 12, 2025	0.87	0.88	0.82	0.82	0.82	-7.08%	140,908
Jun 11, 2025	0.88	0.90	0.87	0.88	0.88	0.29%	47,785
Jun 10, 2025	0.85	0.90	0.85	0.88	0.88	2.56%	67,555
Jun 9, 2025	0.90	0.90	0.86	0.86	0.86	-6.32%	131,220
Jun 6, 2025	0.91	0.92	0.86	0.92	0.92	3.65%	61,433
Jun 5, 2025	0.93	0.93	0.85	0.89	0.89	-5.68%	93,668
Jun 4, 2025	0.87	0.95	0.87	0.94	0.94	6.25%	106,360