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

0.9500 +0.0076 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2025 1.020 1.030 0.9540 0.9700 207,584 -0.06(-5.83%)
Feb 28, 2025 0.9972 1.040 0.9972 1.030 60,735 +0.03(+3.41%)
Feb 27, 2025 1.040 1.040 0.9900 0.9960 145,432 -0.02(-2.35%)
Feb 26, 2025 1.010 1.040 1.010 1.020 82,588 +0.01(+0.99%)
Feb 25, 2025 1.030 1.050 1.000 1.010 223,716 -0.02(-1.94%)
Feb 24, 2025 1.070 1.100 1.010 1.030 185,635 -0.04(-3.74%)
Feb 21, 2025 1.120 1.140 1.070 1.070 105,560 -0.03(-3.17%)
Feb 20, 2025 1.100 1.130 1.090 1.105 118,840 -0.01(-0.45%)
Feb 19, 2025 1.070 1.115 1.070 1.110 144,859 +0.04(+3.74%)
Feb 18, 2025 1.110 1.180 1.060 1.070 503,605 -0.05(-4.46%)
Feb 14, 2025 1.170 1.170 1.110 1.120 154,281 -0.05(-4.27%)
Feb 13, 2025 1.150 1.187 1.150 1.170 112,058 +0.02(+1.74%)
Feb 12, 2025 1.180 1.180 1.140 1.150 49,981 -0.03(-2.54%)
Feb 11, 2025 1.190 1.245 1.150 1.180 148,866 -0.01(-0.84%)
Feb 10, 2025 1.230 1.240 1.170 1.190 103,559 -0.03(-2.46%)
Feb 07, 2025 1.140 1.240 1.140 1.220 245,903 +0.06(+5.17%)
Feb 06, 2025 1.240 1.240 1.100 1.160 218,134 -0.02(-1.69%)
Feb 05, 2025 1.090 1.218 1.090 1.180 288,269 +0.09(+8.26%)
Feb 04, 2025 1.100 1.100 1.080 1.090 78,381 -0.00(-0.46%)
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 and Conditions.