Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	0.7800	0.8116	0.7506	0.7546	641,812	-0.05(-5.67%)
Oct 16, 2025	0.8300	0.8499	0.8000	0.8000	553,720	-0.01(-1.23%)
Oct 15, 2025	0.8733	0.9050	0.8100	0.8100	1,847,330	-0.00(-0.30%)
Oct 14, 2025	0.8200	0.8480	0.7828	0.8124	531,389	+0.00(+0.04%)
Oct 13, 2025	0.7855	0.8476	0.7650	0.8121	1,133,101	+0.04(+5.47%)
Oct 10, 2025	0.8000	0.8080	0.7600	0.7700	588,044	-0.02(-2.73%)
Oct 09, 2025	0.7900	0.8059	0.7400	0.7916	556,990	+0.01(+1.91%)
Oct 08, 2025	0.8112	0.8198	0.7320	0.7768	533,227	-0.02(-1.99%)
Oct 07, 2025	0.7900	0.7999	0.7614	0.7926	170,310	+0.00(+0.55%)
Oct 06, 2025	0.8100	0.8100	0.7707	0.7883	316,131	-0.01(-1.46%)
Oct 03, 2025	0.8000	0.8200	0.7800	0.8000	505,845	+0.00(+0.46%)
Oct 02, 2025	0.8080	0.8365	0.7781	0.7963	195,438	-0.01(-1.50%)
Oct 01, 2025	0.7900	0.8490	0.7401	0.8084	677,655	+0.04(+4.99%)
Sep 30, 2025	0.8700	0.9499	0.7450	0.7700	3,504,315	-0.28(-26.67%)
Sep 29, 2025	1.060	1.070	1.030	1.050	188,665	-0.02(-2.33%)
Sep 26, 2025	1.080	1.110	1.040	1.075	194,317	-0.01(-0.46%)
Sep 25, 2025	1.070	1.110	1.050	1.080	229,831	-0.01(-0.92%)
Sep 24, 2025	1.050	1.110	1.050	1.090	307,726	+0.02(+1.87%)
Sep 23, 2025	1.120	1.140	1.060	1.070	278,147	-0.03(-2.73%)
Sep 22, 2025	1.090	1.120	1.070	1.100	326,528	-0.02(-1.79%)
Sep 19, 2025	1.120	1.150	1.080	1.120	861,314	+0.03(+2.75%)
Sep 18, 2025	0.9850	1.120	0.9850	1.090	989,306	+0.10(+10.10%)
Sep 17, 2025	1.060	1.060	0.9800	0.9900	391,969	-0.07(-6.60%)
Sep 16, 2025	1.070	1.109	1.060	1.060	103,132	-0.04(-3.64%)
Sep 15, 2025	1.140	1.190	1.060	1.100	200,000	-0.02(-1.79%)
Sep 12, 2025	1.210	1.310	1.080	1.120	687,684	-0.06(-5.08%)
Sep 11, 2025	1.060	1.200	1.050	1.180	815,393	+0.14(+13.46%)
Sep 10, 2025	0.9800	1.060	0.9652	1.040	606,498	+0.08(+8.53%)
Sep 09, 2025	0.9200	0.9836	0.9100	0.9583	299,498	+0.04(+4.49%)
Sep 08, 2025	0.8900	0.9297	0.8900	0.9171	103,464	+0.03(+3.04%)
Sep 05, 2025	0.8788	0.9189	0.8516	0.8900	191,492	+0.02(+2.43%)
Sep 04, 2025	0.8400	0.8689	0.8337	0.8689	89,673	+0.03(+3.43%)
Sep 03, 2025	0.8300	0.8440	0.8100	0.8401	135,466	+0.00(+0.55%)
Sep 02, 2025	0.8200	0.8369	0.8181	0.8355	89,019	+0.00(+0.49%)
Aug 29, 2025	0.8400	0.8410	0.8161	0.8314	61,685	-0.02(-2.17%)
Aug 28, 2025	0.8300	0.8500	0.8183	0.8498	50,722	+0.01(+1.76%)
Aug 27, 2025	0.8100	0.8500	0.8062	0.8351	54,173	+0.02(+1.87%)
Aug 26, 2025	0.8538	0.8550	0.8100	0.8198	140,971	-0.03(-2.99%)
Aug 25, 2025	0.8240	0.8800	0.8100	0.8451	186,326	+0.03(+3.57%)
Aug 22, 2025	0.8000	0.8200	0.8000	0.8160	118,495	+0.00(+0.21%)
Aug 21, 2025	0.8100	0.8270	0.8000	0.8143	42,924	-0.01(-0.70%)
Aug 20, 2025	0.7900	0.8247	0.7826	0.8200	94,313	+0.03(+3.80%)
Aug 19, 2025	0.8000	0.8361	0.7899	0.7900	74,541	-0.01(-1.56%)
Aug 18, 2025	0.8100	0.8700	0.8001	0.8025	44,740	-0.04(-4.45%)
Aug 15, 2025	0.8000	0.8499	0.7945	0.8399	106,237	+0.04(+4.78%)
Aug 14, 2025	0.8660	0.8800	0.8016	0.8016	137,084	-0.04(-5.15%)
Aug 13, 2025	0.8400	0.8700	0.8250	0.8451	125,559	-0.01(-1.72%)
Aug 12, 2025	0.8900	0.8900	0.8500	0.8599	159,219	-0.02(-2.28%)
Aug 11, 2025	0.8600	0.9000	0.8600	0.8800	152,887	+0.02(+1.73%)
Aug 08, 2025	0.9087	0.9212	0.8100	0.8650	290,736	-0.01(-1.14%)
Aug 07, 2025	0.7500	0.9000	0.7499	0.8750	977,310	+0.14(+19.54%)
Aug 06, 2025	0.7200	0.7600	0.6904	0.7320	354,921	+0.02(+3.24%)
Aug 05, 2025	0.7000	0.7125	0.6802	0.7090	127,041	+0.01(+1.85%)
Aug 04, 2025	0.6800	0.7024	0.6800	0.6961	97,083	+0.02(+2.20%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today