Canada markets close in 3 hours 28 minutes

SCYNEXIS, Inc. (SCYX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7097-0.0703 (-3.95%)
As of 12:20PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.80001.82991.70001.70971.709771,925
May 02, 20241.74001.79001.70001.78001.7800120,900
May 01, 20241.66001.74001.61001.72001.720063,800
Apr 30, 20241.79001.80001.68001.69001.6900237,000
Apr 29, 20241.56001.95001.55301.82001.8200438,700
Apr 26, 20241.45001.59001.45001.54001.5400157,700
Apr 25, 20241.48001.49001.42001.47001.4700120,200
Apr 24, 20241.58001.59501.48001.50001.500087,700
Apr 23, 20241.48001.60601.48001.55001.5500153,700
Apr 22, 20241.45001.48001.44001.44001.440072,600
Apr 19, 20241.41001.47001.39001.44001.4400131,000
Apr 18, 20241.43001.47701.39001.40501.405079,900
Apr 17, 20241.40001.46001.37001.42001.4200127,400
Apr 16, 20241.47001.50001.40001.41001.4100106,300
Apr 15, 20241.49001.52001.43001.47001.4700128,500
Apr 12, 20241.61001.63001.44001.44501.4450492,700
Apr 11, 20241.61001.61001.55001.60001.6000144,800
Apr 10, 20241.60001.63001.56001.58001.5800144,700
Apr 09, 20241.66001.67001.58001.63001.6300156,200
Apr 08, 20241.72001.72001.61001.63001.6300172,200
Apr 05, 20241.69001.79001.67001.71001.7100125,500
Apr 04, 20241.78001.86001.61001.68001.6800320,800
Apr 03, 20241.55001.85001.54001.80001.8000724,500
Apr 02, 20241.46001.58001.41001.45001.4500266,600
Apr 01, 20241.52001.52501.42001.49001.4900284,100
Mar 28, 20241.42001.52001.42001.47001.4700184,100
Mar 27, 20241.41001.46001.40001.42501.4250107,800
Mar 26, 20241.46001.46001.39001.39001.390082,700
Mar 25, 20241.39001.46001.39001.43001.4300146,800
Mar 22, 20241.39001.41101.38001.39001.390072,400
Mar 21, 20241.43001.47001.37001.40001.4000150,800
Mar 20, 20241.45001.49001.39001.41001.4100336,200
Mar 19, 20241.43001.53001.35001.44001.4400720,500
Mar 18, 20241.48001.52001.39001.44001.4400335,400
Mar 15, 20241.51001.55001.45001.45001.4500366,700
Mar 14, 20241.50001.51001.47001.50001.5000157,800
Mar 13, 20241.57001.60101.50001.53001.5300285,300
Mar 12, 20241.64001.64001.51001.60001.6000419,600
Mar 11, 20241.64001.68001.59001.61001.6100184,900
Mar 08, 20241.70001.74801.65001.66001.660070,100
Mar 07, 20241.68001.70001.66001.69001.690086,500
Mar 06, 20241.67001.68001.62101.67001.670064,800
Mar 05, 20241.63001.68001.56001.65001.6500198,400
Mar 04, 20241.63001.65001.57001.63001.6300233,800
Mar 01, 20241.63001.67001.60001.62001.6200212,600
Feb 29, 20241.70001.74001.62001.62001.6200164,500
Feb 28, 20241.71001.73701.68001.70001.7000106,000
Feb 27, 20241.74001.76001.69001.70001.7000141,300
Feb 26, 20241.68001.78001.68001.72001.7200109,500
Feb 23, 20241.62001.71001.62001.68001.6800163,400
Feb 22, 20241.74001.74001.61001.65001.6500210,300
Feb 21, 20241.79001.79001.67001.70001.7000238,300
Feb 20, 20241.73001.78001.72001.77001.7700138,900
Feb 16, 20241.62001.77001.55001.72001.7200336,500
Feb 15, 20241.81001.84001.77001.78001.7800324,000
Feb 14, 20241.83001.84001.79001.82001.820083,200
Feb 13, 20241.81001.85001.79001.80001.8000132,800
Feb 12, 20241.90001.91001.81001.81001.8100234,200
Feb 09, 20241.91001.97001.91001.92501.9250318,600
Feb 08, 20242.01002.01001.91001.92001.9200131,500
Feb 07, 20242.02002.02001.97002.00002.0000239,700
Feb 06, 20242.06002.11801.97001.99501.9950194,700
Feb 05, 20242.09002.17002.05002.05002.0500136,400
Feb 02, 20242.14002.14002.01002.14002.1400296,500
Feb 01, 20242.10002.14002.08002.11002.1100138,400
Jan 31, 20241.92002.15001.90002.06002.0600173,100
Jan 30, 20241.98001.98001.87001.95501.955097,800
Jan 29, 20241.85001.98501.85001.95001.9500152,000
Jan 26, 20241.80001.92001.80001.86001.8600123,400
Jan 25, 20241.85001.85001.79001.81001.810091,100
Jan 24, 20241.92001.92001.81001.83501.835084,500
Jan 23, 20241.85001.90001.84001.88001.880068,300
Jan 22, 20241.82001.87001.80001.84001.840070,000
Jan 19, 20241.89001.89001.81001.83001.8300110,800
Jan 18, 20241.89001.99001.87001.89001.8900258,400
Jan 17, 20241.87001.88001.84001.87001.870092,600
Jan 16, 20241.97001.97001.87001.90001.9000112,000
Jan 12, 20242.05002.05001.97001.98001.980095,000
Jan 11, 20242.02002.02901.95002.00002.000077,200
Jan 10, 20242.00002.05001.93002.04002.0400122,600
Jan 09, 20241.99002.02001.96001.98001.980060,300
Jan 08, 20241.90002.02001.88802.02002.0200146,300
Jan 05, 20241.94001.94001.85001.89001.8900151,500
Jan 04, 20242.00002.03001.91001.94001.9400508,600
Jan 03, 20241.99002.03001.85001.96001.9600847,700
Jan 02, 20242.29002.36502.19002.21002.2100296,000
Dec 29, 20232.23002.37002.12002.23002.2300612,100
Dec 28, 20232.00002.18002.00002.17002.1700325,400
Dec 27, 20231.93002.00001.90001.99001.9900322,900
Dec 26, 20231.88001.94201.84001.91001.9100346,900
Dec 22, 20231.87001.92001.82001.86001.8600230,300
Dec 21, 20231.91001.91001.83001.87001.8700176,500
Dec 20, 20231.90001.90501.82001.85001.8500229,300
Dec 19, 20231.70001.97001.70001.90001.9000419,900
Dec 18, 20231.64001.72001.62501.70001.7000270,600
Dec 15, 20231.64001.72001.60001.60001.6000263,200
Dec 14, 20231.69001.72001.63001.66001.6600155,600
Dec 13, 20231.61001.69001.60501.67001.6700168,100
Dec 12, 20231.64001.67001.63001.63001.6300224,000
Dec 11, 20231.66001.69001.63001.67001.6700134,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...