Dark

SCYX
SCYNEXIS, Inc.
stock NASDAQ

At Close

Sep 11, 2026 3:43:50 PM EDT

4.88USD+3.830%(+0.18)30,408

4.40Bid 4.95Ask 0.55Spread

Pre-market

Sep 10, 2026 9:28:30 AM EDT

4.86USD+3.404%(+0.16)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

4.70USD+0.642%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	4.9600	4.9600	4.8600	4.8800	+3.830%	30,408	0.000%
2026-09-10	4.8200	4.9700	4.6300	4.7000	-4.277%	47,345	+3.830%
2026-09-09	5.1500	5.2200	4.8600	4.9100	-4.660%	58,566	-0.611%
2026-09-08	5.3000	5.3500	5.1500	5.1500	-2.830%	33,070	-5.243%
2026-09-04	5.3100	5.4500	5.1800	5.3000	-0.842%	55,500	-7.925%
2026-09-03	5.0301	5.3700	5.0301	5.3450	+2.395%	33,720	-8.700%
2026-09-02	5.1700	5.3300	5.1300	5.2200	+0.967%	39,701	-6.513%
2026-09-01	5.3300	5.3400	5.1100	5.1700	-1.147%	76,079	-5.609%
2026-08-31	5.3800	5.5000	5.2150	5.2300	-2.968%	42,370	-6.692%
2026-08-28	5.5600	5.7000	5.3500	5.3900	-2.355%	56,836	-9.462%
2026-08-27	5.6500	5.7006	5.3900	5.5200	-2.646%	87,201	-11.594%
2026-08-26	5.2000	6.0900	5.1000	5.6700	+9.249%	220,639	-13.933%
2026-08-25	5.3300	5.5300	5.1400	5.1900	-1.331%	124,534	-5.973%
2026-08-24	5.1500	5.3300	5.0000	5.2600	+3.137%	123,945	-7.224%
2026-08-21	5.2900	5.4055	5.0500	5.1000	-2.299%	35,178	-4.314%
2026-08-20	5.1600	5.2800	5.1024	5.2200	+1.359%	24,699	-6.513%
2026-08-19	5.2900	5.3950	5.0900	5.1500	+0.195%	56,653	-5.243%
2026-08-18	5.0500	5.2000	5.0400	5.1400	+0.982%	37,965	-5.058%
2026-08-17	5.2000	5.5200	4.9000	5.0900	-1.737%	127,082	-4.126%
2026-08-14	5.1700	5.3500	4.9900	5.1800	+1.172%	101,462	-5.792%
2026-08-13	4.8800	5.1401	4.8001	5.1200	+6.445%	77,232	-4.688%
2026-08-12	4.8000	4.9200	4.7100	4.8100	-0.517%	38,453	+1.455%
2026-08-11	5.2200	5.2200	4.6500	4.8350	-6.208%	261,235	+0.931%
2026-08-10	5.2100	5.3000	5.0500	5.1550	-1.622%	51,599	-5.335%
2026-08-07	5.2500	5.5200	5.2100	5.2400	+0.769%	94,611	-6.870%
2026-08-06	5.3000	5.4200	5.1350	5.2000	+0.775%	67,652	-6.154%
2026-08-05	5.3900	5.4000	5.0100	5.1600	-4.444%	96,442	-5.426%
2026-08-04	5.1100	5.5400	5.0201	5.4000	+6.509%	178,400	-9.630%
2026-08-03	4.8700	5.2000	4.4100	5.0700	+4.752%	432,450	-3.748%
2026-07-31	3.6001	4.9500	3.6000	4.8400	+29.759%	3,184,533	+0.826%
2026-07-30	3.8600	3.8600	3.5450	3.7300	-1.061%	58,908	+30.831%
2026-07-29	3.6100	3.8600	3.5400	3.7700	+3.857%	46,980	+29.443%
2026-07-28	3.5500	3.7599	3.5300	3.6300	+1.681%	27,184	+34.435%
2026-07-27	3.7300	3.9150	3.5300	3.5700	-4.290%	103,762	+36.695%
2026-07-24	4.0000	4.0900	3.6800	3.7300	-5.808%	91,075	+30.831%
2026-07-23	3.8800	4.1100	3.7500	3.9600	+0.126%	31,947	+23.232%
2026-07-22	4.0300	4.2200	3.8500	3.9550	-2.346%	165,865	+23.388%
2026-07-21	3.9100	4.1000	3.9000	4.0500	+3.979%	38,237	+20.494%
2026-07-20	4.3000	4.3000	3.8700	3.8950	-8.782%	51,890	+25.289%
2026-07-17	4.4400	4.6700	4.2300	4.2700	-4.688%	22,838	+14.286%
2026-07-16	4.8200	4.8200	4.4350	4.4800	-7.246%	33,686	+8.929%
2026-07-15	4.9400	5.0999	4.7000	4.8300	-2.028%	35,809	+1.035%
2026-07-14	4.5000	5.0500	4.4850	4.9300	+10.045%	89,012	-1.014%
2026-07-13	4.3800	4.5400	4.3050	4.4800	+2.283%	47,799	+8.929%
2026-07-10	4.5700	4.6100	4.1700	4.3800	-4.053%	111,474	+11.416%
2026-07-09	4.6800	4.7800	4.4500	4.5650	-2.457%	69,452	+6.900%
2026-07-08	4.5800	4.7800	4.4300	4.6800	+1.518%	89,506	+4.274%
2026-07-07	4.4000	4.6700	4.4000	4.6100	-2.537%	128,006	+5.857%
2026-07-06	4.4700	4.7700	4.4210	4.7300	+6.772%	119,994	+3.171%
2026-07-02	4.2600	4.7400	4.1500	4.4300	+4.728%	222,015	+10.158%
2026-07-01	4.0900	4.4600	4.0700	4.2300	+3.931%	115,572	+15.366%
2026-06-30	3.8800	4.2200	3.8800	4.0700	+5.168%	128,799	+19.902%
2026-06-29	3.8700	3.9600	3.8300	3.8700	+0.519%	32,141	+26.098%
2026-06-26	3.7600	3.9700	3.6950	3.8500	+1.050%	49,109	+26.753%
2026-06-25	3.8800	3.9300	3.7500	3.8100	-1.550%	47,374	+28.084%
2026-06-24	3.7900	3.9000	3.7900	3.8700	+1.309%	28,667	+26.098%
2026-06-23	3.6800	3.9800	3.6800	3.8200	+0.526%	76,804	+27.749%
2026-06-22	4.0200	4.0200	3.7500	3.8000	-6.173%	118,391	+28.421%
2026-06-18	3.8400	4.0600	3.8200	4.0500	+6.579%	209,300	+20.494%
2026-06-17	4.1100	4.1500	3.8000	3.8000	-7.090%	107,778	+28.421%
2026-06-16	4.1000	4.2700	3.9310	4.0900	0.000%	104,662	+19.315%
2026-06-15	4.2500	4.3700	4.0900	4.0900	-3.310%	48,116	+19.315%
2026-06-12	4.3800	4.4200	4.2100	4.2300	-0.353%	51,585	+15.366%
2026-06-11	4.1800	4.3720	4.1800	4.2450	+2.289%	46,843	+14.959%
2026-06-10	4.3100	4.4950	4.1500	4.1500	-4.817%	37,360	+17.590%
2026-06-09	4.4600	4.7500	4.2800	4.3600	-2.022%	55,203	+11.927%
2026-06-08	4.7500	4.8100	4.4500	4.4500	-5.520%	50,114	+9.663%
2026-06-05	4.8200	5.0000	4.5506	4.7100	-3.484%	65,534	+3.609%
2026-06-04	4.7000	5.1400	4.6800	4.8800	+4.497%	81,499	0.000%
2026-06-03	5.0900	5.0900	4.6350	4.6700	-8.431%	66,709	+4.497%
2026-06-02	5.3000	5.3700	5.0100	5.1000	-4.315%	62,779	-4.314%
2026-06-01	5.6100	5.6200	5.0200	5.3300	-5.496%	161,970	-8.443%
2026-05-29	5.9168	6.0312	5.6288	5.6400	-4.121%	66,475	-13.475%
2026-05-28	5.6000	6.1552	5.5200	5.8824	+4.908%	84,481	-17.041%
2026-05-27	5.5232	5.8400	5.4488	5.6072	+2.922%	96,300	-12.969%
2026-05-26	5.4320	5.8336	5.3040	5.4480	-6.878%	69,140	-10.426%
2026-05-22	5.6000	5.8840	5.3600	5.8504	+3.000%	52,853	-16.587%
2026-05-21	5.2800	5.8936	5.2800	5.6800	+6.319%	50,330	-14.085%
2026-05-20	5.2304	5.6560	5.0624	5.3424	+1.675%	58,559	-8.655%
2026-05-19	5.4560	5.4560	5.2408	5.2544	-4.145%	33,716	-7.125%
2026-05-18	5.8400	5.8800	5.3600	5.4816	-7.405%	78,905	-10.975%
2026-05-15	6.1600	6.1600	5.7352	5.9200	-3.996%	54,466	-17.568%
2026-05-14	6.0800	6.2384	5.9600	6.1664	+1.314%	37,561	-20.861%
2026-05-13	6.0800	6.1960	5.8400	6.0864	-2.462%	47,347	-19.821%
2026-05-12	6.1096	6.3216	5.8400	6.2400	-5.351%	66,910	-21.795%
2026-05-11	7.2800	7.2800	6.4000	6.5928	-10.003%	59,381	-25.980%
2026-05-08	7.6608	7.6608	7.2848	7.3256	-4.346%	14,932	-33.384%
2026-05-07	7.6144	7.8528	7.6016	7.6584	-2.505%	16,573	-36.279%
2026-05-06	7.5200	7.9968	7.5200	7.8552	+4.136%	48,448	-37.876%
2026-05-05	7.8400	7.9992	7.4400	7.5432	-4.196%	45,676	-35.306%
2026-05-04	8.0000	8.2400	7.6800	7.8736	-0.616%	46,425	-38.021%
2026-05-01	7.6000	8.1600	7.5128	7.9224	+6.484%	58,040	-38.403%
2026-04-30	7.4744	7.5904	7.4400	7.4400	-0.460%	23,084	-34.409%
2026-04-29	7.7776	7.9400	7.4400	7.4744	-5.224%	23,552	-34.710%
2026-04-28	7.9200	8.0352	7.7608	7.8864	-1.420%	33,219	-38.121%
2026-04-27	8.0800	8.7200	8.0000	8.0000	-1.961%	19,527	-39.000%
2026-04-24	8.2400	8.4000	7.9112	8.1600	-2.857%	19,426	-40.196%
2026-04-23	8.3200	8.4000	7.7136	8.4000	+1.942%	72,898	-41.905%
2026-04-22	8.4800	8.5888	7.9920	8.2400	-2.830%	73,871	-40.777%
2026-04-21	8.6400	8.7200	8.2800	8.4800	-0.935%	43,309	-42.453%
2026-04-20	8.8000	8.9600	8.4000	8.5600	-3.604%	68,830	-42.991%
2026-04-17	8.7200	9.1192	8.5600	8.8800	+5.714%	96,545	-45.045%
2026-04-16	8.8000	9.1200	8.3200	8.4000	-5.405%	59,452	-41.905%
2026-04-15	8.3200	9.1200	8.3200	8.8800	+8.824%	78,125	-45.045%
2026-04-14	8.1600	8.6400	8.0800	8.1600	+0.990%	50,116	-40.196%
2026-04-13	8.0000	8.2400	7.7600	8.0800	+1.000%	37,311	-39.604%
2026-04-10	8.0800	8.4000	7.6800	8.0000	+0.806%	75,814	-39.000%
2026-04-09	7.7600	7.9888	7.6024	7.9360	-0.402%	45,197	-38.508%
2026-04-08	7.7288	8.0400	7.3600	7.9680	+3.869%	76,166	-38.755%
2026-04-07	7.3296	7.8728	7.1200	7.6712	+4.569%	30,788	-36.385%
2026-04-06	7.0400	7.5984	7.0400	7.3360	+3.277%	63,313	-33.479%
2026-04-02	7.0400	7.2000	6.8000	7.1032	-0.045%	32,705	-31.299%
2026-04-01	7.2800	7.2800	6.6040	7.1064	-3.119%	80,437	-31.330%
2026-03-31	6.4312	7.3600	6.0960	7.3352	+16.107%	1,578,205	-33.471%
2026-03-30	6.5600	6.7184	6.2448	6.3176	-2.854%	10,420	-22.755%
2026-03-27	6.7200	6.7200	6.4816	6.5032	-2.937%	18,054	-24.960%
2026-03-26	6.6568	6.9552	6.5600	6.7000	-4.916%	14,010	-27.164%
2026-03-25	7.2000	7.5920	7.0416	7.0464	-2.133%	3,882	-30.745%
2026-03-24	7.1200	7.2304	6.9200	7.2000	+2.798%	15,287	-32.222%
2026-03-23	7.4584	7.6000	6.9688	7.0040	-6.092%	33,920	-30.326%
2026-03-20	7.2800	7.5288	7.0664	7.4584	+4.284%	41,525	-34.570%
2026-03-19	7.2000	7.3600	7.0736	7.1520	-0.645%	10,853	-31.767%
2026-03-18	7.3640	7.3976	7.0488	7.1984	-2.249%	16,708	-32.207%
2026-03-17	7.3440	7.5280	7.1920	7.3640	+2.392%	22,359	-33.732%
2026-03-16	6.9600	7.6640	6.8728	7.1920	+4.681%	52,284	-32.147%
2026-03-13	7.2000	7.3160	6.8280	6.8704	-3.538%	27,836	-28.971%
2026-03-12	7.1360	7.2000	6.8736	7.1224	-0.191%	24,438	-31.484%
2026-03-11	7.2000	7.4392	6.9008	7.1360	-0.834%	38,308	-31.614%
2026-03-10	6.8800	7.4400	6.7608	7.1960	+4.593%	54,817	-32.185%
2026-03-09	6.5600	6.8800	6.1680	6.8800	+7.500%	81,579	-29.070%
2026-03-06	6.4800	6.5600	5.8664	6.4000	+0.946%	121,775	-23.750%
2026-03-05	5.9200	6.3600	5.8408	6.3400	+2.258%	58,451	-23.028%
2026-03-04	5.9304	6.2392	5.8448	6.2000	+3.086%	57,121	-21.290%
2026-03-03	6.0552	6.0552	5.7880	6.0144	+0.334%	16,403	-18.861%
2026-03-02	5.6800	6.0000	5.6800	5.9944	-0.093%	12,898	-18.591%
2026-02-27	5.7520	6.0368	5.6000	6.0000	+6.383%	20,380	-18.667%
2026-02-26	5.8960	5.9120	5.5688	5.6400	-0.704%	27,047	-13.475%
2026-02-25	6.3920	6.4808	5.6800	5.6800	-9.773%	93,621	-14.085%
2026-02-24	6.1600	6.5496	6.1600	6.2952	+2.182%	53,958	-22.481%
2026-02-23	6.3368	6.3672	6.1600	6.1608	-1.773%	44,041	-20.790%
2026-02-20	6.4800	6.7200	6.2720	6.2720	-3.353%	60,595	-22.194%
2026-02-19	6.5736	6.8000	6.2280	6.4896	-0.307%	50,517	-24.803%
2026-02-18	6.2800	6.5280	6.1200	6.5096	+7.066%	38,267	-25.034%
2026-02-17	5.9984	6.3968	5.9984	6.0800	+1.333%	15,754	-19.737%
2026-02-13	6.4800	6.6032	6.0000	6.0000	-3.487%	52,086	-18.667%
2026-02-12	6.3544	6.5128	6.1840	6.2168	-2.838%	39,593	-21.503%
2026-02-11	6.7120	6.7192	6.2416	6.3984	-1.393%	40,866	-23.731%
2026-02-10	6.0008	6.6584	6.0000	6.4888	+8.075%	75,450	-24.793%
2026-02-09	6.0800	6.1728	5.8416	6.0040	-1.120%	23,536	-18.721%
2026-02-06	5.6832	6.2400	5.6024	6.0720	+9.936%	26,653	-19.631%
2026-02-05	5.6800	6.1592	5.4968	5.5232	-4.746%	40,851	-11.645%
2026-02-04	6.0560	6.2792	5.7976	5.7984	-4.254%	55,462	-15.839%
2026-02-03	5.9000	6.3200	5.7864	6.0560	+2.145%	54,688	-19.419%
2026-02-02	5.6080	6.1536	5.5200	5.9288	+4.233%	51,886	-17.690%
2026-01-30	5.6560	5.8800	5.6000	5.6880	-3.984%	32,262	-14.205%
2026-01-29	6.2400	6.2504	5.8000	5.9240	-4.402%	41,279	-17.623%
2026-01-28	6.4000	6.4800	6.1616	6.1968	-3.175%	24,410	-21.250%
2026-01-27	6.3888	6.5272	6.1608	6.4000	+0.756%	47,399	-23.750%
2026-01-26	6.7896	6.9520	6.3208	6.3520	-3.489%	92,370	-23.174%
2026-01-23	6.0360	6.7200	5.8008	6.5816	+8.837%	120,330	-25.854%
2026-01-22	5.2800	6.1568	5.2360	6.0472	+13.091%	167,198	-19.301%
2026-01-21	5.2720	5.6000	5.1216	5.3472	+4.015%	362,614	-8.737%
2026-01-20	5.2240	5.3600	5.1008	5.1408	-1.138%	22,816	-5.073%
2026-01-16	5.1824	5.3352	5.1000	5.2000	+1.230%	27,767	-6.154%
2026-01-15	5.2120	5.2648	5.0792	5.1368	-1.744%	28,445	-4.999%
2026-01-14	5.2864	5.3328	5.2088	5.2280	-1.105%	26,700	-6.656%
2026-01-13	5.2000	5.4000	5.2000	5.2864	+0.793%	24,881	-7.688%
2026-01-12	5.3600	5.3800	5.2048	5.2448	-2.513%	26,895	-6.955%
2026-01-09	5.2320	5.4160	5.2080	5.3800	+1.037%	36,129	-9.294%
2026-01-08	5.2000	5.3600	5.1200	5.3248	+3.822%	47,161	-8.353%
2026-01-07	5.1072	5.3440	5.0808	5.1288	-0.047%	41,473	-4.851%
2026-01-06	5.0800	5.2400	5.0496	5.1312	+0.675%	16,423	-4.896%
2026-01-05	5.1728	5.1728	5.0008	5.0968	-0.219%	27,427	-4.254%
2026-01-02	5.0584	5.1200	4.9600	5.1080	+0.965%	17,145	-4.464%
2025-12-31	4.8640	5.0728	4.8320	5.0592	+4.425%	35,390	-3.542%
2025-12-30	4.9872	5.1264	4.7992	4.8448	-2.871%	45,896	+0.727%
2025-12-29	4.6984	5.1568	4.6984	4.9880	+6.200%	70,855	-2.165%
2025-12-26	4.7200	4.7992	4.6464	4.6968	-1.344%	72,711	+3.901%
2025-12-24	4.6848	4.8696	4.6416	4.7608	+1.779%	23,569	+2.504%
2025-12-23	4.8824	4.9520	4.6232	4.6776	-4.539%	298,893	+4.327%
2025-12-22	4.9688	5.0600	4.8904	4.9000	-2.313%	29,778	-0.408%
2025-12-19	4.9680	5.0400	4.9664	5.0160	-0.555%	29,409	-2.711%
2025-12-18	4.9640	5.1632	4.9640	5.0440	+0.095%	64,422	-3.251%
2025-12-17	5.0600	5.1040	4.9600	5.0392	-0.206%	34,982	-3.159%
2025-12-16	5.0400	5.1160	4.9600	5.0496	-1.004%	38,045	-3.359%
2025-12-15	5.0400	5.2168	5.0400	5.1008	-1.285%	46,162	-4.329%
2025-12-12	5.2000	5.2392	5.0768	5.1672	+0.171%	35,526	-5.558%
2025-12-11	5.1280	5.2704	5.0720	5.1584	-0.800%	27,561	-5.397%
2025-12-10	5.0816	5.3504	5.0800	5.2000	+0.775%	37,382	-6.154%
2025-12-09	5.2584	5.2584	5.0720	5.1600	-0.937%	37,479	-5.426%
2025-12-08	5.2400	5.3560	5.2000	5.2088	-0.686%	39,813	-6.312%
2025-12-05	5.3600	5.3600	5.2048	5.2448	-2.003%	17,180	-6.955%
2025-12-04	5.2000	5.3600	5.2000	5.3520	+1.364%	19,243	-8.819%
2025-12-03	5.2080	5.5152	5.2080	5.2800	+0.457%	22,296	-7.576%
2025-12-02	5.3808	5.5176	5.2088	5.2560	-2.450%	21,773	-7.154%
2025-12-01	5.4000	5.5816	5.3600	5.3880	-2.405%	21,780	-9.428%
2025-11-28	5.4152	5.7576	5.3200	5.5208	+1.755%	28,928	-11.607%
2025-11-26	5.4192	5.5960	5.2544	5.4256	+0.848%	45,519	-10.056%
2025-11-25	5.4480	5.6160	5.2560	5.3800	-2.296%	40,346	-9.294%
2025-11-24	5.3600	5.7200	5.3096	5.5064	+1.221%	99,013	-11.376%
2025-11-21	5.7600	5.8400	4.9008	5.4400	-1.449%	127,480	-10.294%
2025-11-20	4.8600	5.8168	4.8600	5.5200	+16.949%	340,622	-11.594%
2025-11-19	4.8552	5.0360	4.6640	4.7200	+1.759%	93,094	+3.390%
2025-11-18	4.5600	4.8824	4.5600	4.6384	+0.433%	53,517	+5.209%
2025-11-17	4.5928	5.1480	4.5200	4.6184	-1.451%	139,294	+5.664%
2025-11-14	4.7280	4.7984	4.6408	4.6864	-0.729%	24,582	+4.131%
2025-11-13	4.6960	4.9600	4.6816	4.7208	-0.102%	51,070	+3.372%
2025-11-12	4.9520	5.0000	4.6928	4.7256	-1.697%	67,474	+3.267%
2025-11-11	4.8800	4.9000	4.7040	4.8072	+0.150%	36,663	+1.514%
2025-11-10	4.8000	5.1192	4.6808	4.8000	+0.840%	125,350	+1.667%
2025-11-07	4.7720	5.1104	4.6528	4.7600	-0.235%	39,091	+2.521%
2025-11-06	4.9064	5.1704	4.6800	4.7712	-5.483%	73,612	+2.280%
2025-11-05	5.0280	5.1640	4.9200	5.0480	+0.143%	58,249	-3.328%
2025-11-04	5.2000	5.2000	4.9600	5.0408	-1.346%	50,813	-3.190%
2025-11-03	5.4400	5.4560	5.0264	5.1096	-3.227%	58,056	-4.494%
2025-10-31	5.5176	5.5280	5.1968	5.2800	-3.930%	54,310	-7.576%
2025-10-30	5.6000	5.7352	5.4560	5.4960	+0.015%	34,812	-11.208%
2025-10-29	5.7600	5.8000	5.4480	5.4952	-3.930%	36,819	-11.195%
2025-10-28	6.0800	6.1592	5.6968	5.7200	-5.046%	137,395	-14.685%
2025-10-27	6.1680	6.2880	6.0000	6.0240	-2.208%	62,176	-18.991%
2025-10-24	6.2960	6.3600	6.1600	6.1600	0.000%	33,547	-20.779%
2025-10-23	6.5600	6.5880	6.1440	6.1600	-1.282%	54,691	-20.779%
2025-10-22	6.4000	6.4800	6.2176	6.2400	0.000%	67,401	-21.795%
2025-10-21	6.0800	6.4224	6.0048	6.2400	+1.299%	47,480	-21.795%
2025-10-20	6.2128	6.4400	6.0800	6.1600	+2.041%	42,712	-20.779%
2025-10-17	6.2480	6.4928	6.0048	6.0368	-5.675%	80,227	-19.162%
2025-10-16	6.6400	6.7992	6.4000	6.4000	-1.235%	69,468	-23.750%
2025-10-15	6.9864	7.2400	6.4800	6.4800	-0.295%	230,957	-24.691%
2025-10-14	6.5600	6.7840	6.2624	6.4992	+0.037%	66,435	-24.914%
2025-10-13	6.2840	6.7808	6.1200	6.4968	+5.468%	141,700	-24.886%
2025-10-10	6.4000	6.4640	6.0800	6.1600	-2.729%	73,506	-20.779%
2025-10-09	6.3200	6.4472	5.9200	6.3328	+1.905%	70,629	-22.941%
2025-10-08	6.4896	6.5584	5.8560	6.2144	-1.993%	67,663	-21.473%
2025-10-07	6.2832	6.3992	6.0912	6.3408	+0.545%	22,263	-23.038%
2025-10-06	6.4800	6.4800	6.1656	6.3064	-1.463%	39,516	-22.618%
2025-10-03	6.4000	6.5600	6.2400	6.4000	+0.465%	63,231	-23.750%
2025-10-02	6.4640	6.6920	6.2248	6.3704	-1.497%	24,430	-23.396%
2025-10-01	6.3200	6.7920	5.9208	6.4672	+4.987%	84,713	-24.542%
2025-09-30	6.9728	7.5992	5.9600	6.1600	-26.667%	439,793	-20.779%
2025-09-29	8.4800	8.5600	8.2400	8.4000	-2.326%	23,586	-41.905%
2025-09-26	8.6400	8.8800	8.3200	8.6000	-0.463%	24,290	-43.256%
2025-09-25	8.5600	8.8800	8.4000	8.6400	-0.917%	28,729	-43.519%
2025-09-24	8.4000	8.8800	8.4000	8.7200	+1.869%	38,478	-44.037%
2025-09-23	8.9600	9.1168	8.4800	8.5600	-2.727%	34,768	-42.991%
2025-09-22	8.7200	8.9600	8.5600	8.8000	-1.786%	40,816	-44.545%
2025-09-19	8.9600	9.2000	8.6400	8.9600	+2.752%	107,664	-45.536%
2025-09-18	7.8800	8.9600	7.8800	8.7200	+10.101%	123,668	-44.037%
2025-09-17	8.4800	8.4800	7.8400	7.9200	-6.604%	48,996	-38.384%
2025-09-16	8.5600	8.8376	8.4800	8.4800	-3.636%	12,867	-42.453%
2025-09-15	9.1200	9.5200	8.4800	8.8000	-1.786%	25,000	-44.545%
2025-09-12	9.6800	10.4800	8.6400	8.9600	-5.085%	85,961	-45.536%
2025-09-11	8.4800	9.6000	8.4000	9.4400	+13.462%	102,043	-48.305%
2025-09-10	7.8400	8.4800	7.7216	8.3200	+8.526%	76,063	-41.346%
2025-09-09	7.3600	7.8688	7.2800	7.6664	+4.492%	37,437	-36.346%
2025-09-08	7.1448	7.4376	7.1200	7.3368	+3.045%	12,933	-33.486%
2025-09-05	7.0304	7.3512	6.8128	7.1200	+2.428%	23,937	-31.461%
2025-09-04	6.7200	6.9512	6.6696	6.9512	+3.428%	11,209	-29.796%
2025-09-03	6.6400	6.7520	6.4800	6.7208	+0.551%	16,933	-27.390%
2025-09-02	6.5600	6.6952	6.5448	6.6840	+0.493%	11,252	-26.990%
2025-08-29	6.7200	6.7280	6.5288	6.6512	-2.165%	7,711	-26.630%
2025-08-28	6.6400	6.8000	6.5464	6.7984	+1.760%	6,353	-28.218%
2025-08-27	6.4800	6.8000	6.4496	6.6808	+1.866%	6,869	-26.955%
2025-08-26	6.8304	6.8400	6.4800	6.5584	-2.994%	17,746	-25.592%
2025-08-25	6.5920	7.0400	6.4800	6.7608	+3.566%	23,301	-27.819%
2025-08-22	6.4000	6.5600	6.4000	6.5280	+0.209%	14,812	-25.245%
2025-08-21	6.4800	6.6160	6.4000	6.5144	-0.695%	5,366	-25.089%
2025-08-20	6.3200	6.5976	6.2608	6.5600	+3.797%	11,789	-25.610%
2025-08-19	6.4000	6.6888	6.3192	6.3200	-1.558%	9,320	-22.785%
2025-08-18	6.4840	6.9600	6.4008	6.4200	-4.453%	5,593	-23.988%
2025-08-15	6.4000	6.7992	6.3560	6.7192	+4.778%	13,280	-27.372%
2025-08-14	6.9280	7.0400	6.4128	6.4128	-5.147%	17,261	-23.902%
2025-08-13	6.7200	6.9600	6.6000	6.7608	-1.721%	15,695	-27.819%
2025-08-12	7.1200	7.1200	6.8000	6.8792	-2.284%	19,902	-29.062%
2025-08-11	6.9160	7.2000	6.8800	7.0400	+1.734%	19,111	-30.682%
2025-08-08	7.2696	7.3696	6.4800	6.9200	-1.143%	36,342	-29.480%
2025-08-07	6.0000	7.2000	5.9992	7.0000	+19.536%	122,366	-30.286%
2025-08-06	5.7560	6.0800	5.5232	5.8560	+3.244%	44,365	-16.667%
2025-08-05	5.6000	5.7000	5.4416	5.6720	+1.853%	15,917	-13.963%
2025-08-04	5.4400	5.6192	5.4400	5.5688	+2.202%	12,385	-12.369%
2025-08-01	5.4440	5.6000	5.4440	5.4488	-1.304%	15,629	-10.439%
2025-07-31	5.5200	5.5208	5.4000	5.5208	-1.400%	36,413	-11.607%
2025-07-30	5.6816	5.7600	5.4816	5.5992	-1.283%	22,116	-12.845%
2025-07-29	5.8400	5.8400	5.6000	5.6720	-3.221%	19,120	-13.963%
2025-07-28	5.8400	5.9200	5.7608	5.8608	+0.342%	18,683	-16.735%
2025-07-25	5.8400	5.9512	5.8400	5.8408	-1.070%	7,827	-16.450%
2025-07-24	5.8400	5.9448	5.7208	5.9040	+0.545%	14,063	-17.344%
2025-07-23	5.6400	5.9040	5.6400	5.8720	+3.380%	14,335	-16.894%
2025-07-22	5.6400	5.8056	5.6400	5.6800	-0.211%	9,707	-14.085%
2025-07-21	5.8400	5.9360	5.6080	5.6920	-1.862%	14,943	-14.266%
2025-07-18	5.9040	6.0328	5.6064	5.8000	-2.027%	18,434	-15.862%
2025-07-17	6.0800	6.1808	5.8040	5.9200	-2.632%	34,055	-17.568%
2025-07-16	6.0000	6.3200	5.9480	6.0800	0.000%	19,250	-19.737%
2025-07-15	6.4624	6.6000	5.9600	6.0800	-7.204%	38,174	-19.737%
2025-07-14	5.6800	6.6400	5.6216	6.5520	+16.501%	102,521	-25.519%
2025-07-11	5.6000	5.6632	5.5208	5.6240	+0.429%	14,869	-13.229%
2025-07-10	5.4488	5.6800	5.4448	5.6000	+0.719%	18,015	-12.857%
2025-07-09	5.6800	5.7600	5.3616	5.5600	-2.168%	53,709	-12.230%
2025-07-08	5.6640	5.9064	5.6624	5.6832	+0.367%	26,115	-14.133%
2025-07-07	5.8000	5.9200	5.6120	5.6624	-3.227%	15,103	-13.817%
2025-07-03	5.7600	6.0000	5.7600	5.8512	+1.569%	8,869	-16.598%
2025-07-02	5.8400	5.8400	5.7432	5.7608	+2.725%	6,737	-15.290%
2025-07-01	5.4400	5.8400	5.3760	5.6080	+3.883%	14,099	-12.981%
2025-06-30	5.5440	5.6008	5.2800	5.3984	-2.387%	24,853	-9.603%
2025-06-27	5.8400	6.1600	5.5304	5.5304	-6.137%	37,572	-11.760%
2025-06-26	5.9200	6.1984	5.7952	5.8920	-1.669%	14,159	-17.176%
2025-06-25	6.0000	6.0000	5.8560	5.9920	+1.066%	12,192	-18.558%
2025-06-24	5.9040	6.0640	5.7360	5.9288	+1.521%	24,844	-17.690%
2025-06-23	5.8480	6.1200	5.7600	5.8400	-0.572%	9,834	-16.438%
2025-06-20	5.9280	6.2440	5.8480	5.8736	-1.383%	8,360	-16.916%
2025-06-18	6.0800	6.6400	5.9360	5.9560	-0.733%	18,485	-18.066%
2025-06-17	6.2400	6.6768	6.0000	6.0000	-4.459%	18,534	-18.667%
2025-06-16	6.4920	6.7968	6.2800	6.2800	-2.786%	7,474	-22.293%
2025-06-13	6.5600	6.6520	6.4016	6.4600	-1.764%	12,437	-24.458%
2025-06-12	6.9600	7.0464	6.5616	6.5760	-7.077%	17,614	-25.791%
2025-06-11	7.0400	7.1840	6.9640	7.0768	+0.295%	5,973	-31.042%
2025-06-10	6.8000	7.2000	6.8000	7.0560	+2.558%	8,444	-30.839%
2025-06-09	7.2000	7.2112	6.8800	6.8800	-6.318%	16,403	-29.070%
2025-06-06	7.2984	7.3600	6.9120	7.3440	+3.647%	7,679	-33.551%
2025-06-05	7.4400	7.4400	6.8000	7.0856	-5.676%	11,709	-31.128%
2025-06-04	6.9680	7.5920	6.9680	7.5120	+6.246%	13,295	-35.037%
2025-06-03	7.0400	7.1936	6.8008	7.0704	-0.652%	7,030	-30.980%
2025-06-02	6.8888	7.1992	6.8816	7.1168	+1.657%	4,705	-31.430%
2025-05-30	7.0400	7.9200	6.8240	7.0008	-2.147%	16,280	-30.294%
2025-05-29	8.0000	8.1600	6.9608	7.1544	-4.322%	37,484	-31.790%
2025-05-28	5.7760	7.4776	5.7600	7.4776	+28.041%	168,357	-34.738%
2025-05-27	6.0704	6.2320	5.7664	5.8400	-5.928%	51,664	-16.438%
2025-05-23	6.0120	6.2400	6.0000	6.2080	+0.792%	10,913	-21.392%
2025-05-22	6.3200	6.5600	6.0000	6.1592	-0.117%	18,305	-20.769%
2025-05-21	6.3200	6.5600	6.1616	6.1664	-3.578%	10,742	-20.861%
2025-05-20	6.5680	6.6400	6.3280	6.3952	-3.918%	14,010	-23.693%
2025-05-19	6.3200	6.7192	6.3200	6.6560	+5.316%	13,838	-26.683%
2025-05-16	7.1320	7.1320	6.0000	6.3200	-19.289%	89,109	-22.785%
2025-05-15	7.6000	7.9200	7.5592	7.8304	+3.032%	20,462	-37.679%
2025-05-14	7.6800	7.8000	7.5120	7.6000	-1.575%	6,112	-35.789%
2025-05-13	7.7600	7.7896	7.6000	7.7216	-0.320%	2,796	-36.801%
2025-05-12	7.6000	7.9200	7.6000	7.7464	+2.792%	2,699	-37.003%
2025-05-09	7.5200	7.9400	7.5200	7.5360	-1.598%	2,824	-35.244%
2025-05-08	7.6800	8.0000	7.5200	7.6584	-0.406%	4,261	-36.279%
2025-05-07	7.4480	7.7600	7.4408	7.6896	+2.136%	6,268	-36.538%
2025-05-06	7.6000	8.2400	7.4664	7.5288	-2.889%	6,262	-35.182%
2025-05-05	8.1600	8.4800	7.4456	7.7528	-5.500%	13,054	-37.055%
2025-05-02	8.1600	8.3200	7.7600	8.2040	+4.419%	16,495	-40.517%
2025-05-01	8.0000	8.1600	7.8400	7.8568	-0.587%	3,306	-37.888%
2025-04-30	7.8416	7.9200	7.6808	7.9032	-0.212%	2,169	-38.253%
2025-04-29	7.6800	7.9256	7.6800	7.9200	+1.789%	4,220	-38.384%
2025-04-28	8.0000	8.0000	7.5280	7.7808	-4.647%	23,814	-37.282%
2025-04-25	8.4000	8.7992	8.0000	8.1600	-4.225%	12,946	-40.196%
2025-04-24	7.8400	8.7200	7.6000	8.5200	+9.782%	27,104	-42.723%
2025-04-23	7.5552	7.8960	7.4400	7.7608	+2.721%	6,259	-37.120%
2025-04-22	7.5200	7.8400	7.4312	7.5552	+2.652%	5,039	-35.409%
2025-04-21	7.6000	7.8400	7.2176	7.3600	+1.736%	21,380	-33.696%
2025-04-17	7.5560	7.8000	7.1208	7.2344	-0.909%	11,024	-32.545%
2025-04-16	7.3440	7.6888	7.0832	7.3008	-0.393%	5,777	-33.158%
2025-04-15	7.9072	7.9456	7.3248	7.3296	-7.173%	13,443	-33.421%
2025-04-14	7.2000	7.8960	7.2000	7.8960	+13.448%	11,753	-38.197%
2025-04-11	6.7992	7.3328	6.7992	6.9600	-0.708%	10,028	-29.885%
2025-04-10	6.8000	7.5888	6.8000	7.0096	+1.742%	13,894	-30.381%
2025-04-09	6.2400	6.9592	6.2400	6.8896	+7.074%	34,212	-29.169%
2025-04-08	6.3544	6.9528	6.2400	6.4344	-0.532%	8,304	-24.158%
2025-04-07	6.5568	6.7600	5.8272	6.4688	-3.738%	19,865	-24.561%
2025-04-04	6.8800	7.3024	6.6000	6.7200	-6.729%	25,296	-27.381%
2025-04-03	7.6000	7.8000	7.1352	7.2048	-5.200%	18,211	-32.267%
2025-04-02	7.4040	7.8168	7.4040	7.6000	+0.806%	3,869	-35.789%
2025-04-01	7.6800	7.8176	7.5032	7.5392	-1.019%	3,724	-35.272%
2025-03-31	7.6800	8.0000	7.6008	7.6168	-4.790%	15,488	-35.931%
2025-03-28	8.1600	8.1600	7.9232	8.0000	-0.990%	5,567	-39.000%
2025-03-27	7.9200	8.1600	7.9200	8.0800	+1.620%	9,226	-39.604%
2025-03-26	8.1600	8.2000	7.9208	7.9512	-3.505%	4,550	-38.626%
2025-03-25	8.2400	8.3200	8.0800	8.2400	-0.962%	4,915	-40.777%
2025-03-24	8.3200	8.4800	8.1696	8.3200	0.000%	6,107	-41.346%

document.getElementById("yKsF9j").onerror = function(){this.style.display='none';}; .dark-mode .bWVf9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWVf9s{ color: #333333; background-color: white; border: 2px solid #333333; }SCYXSCYNEXIS, Inc.stock NASDAQ

SCYX
SCYNEXIS, Inc.
stock NASDAQ