-
5 DAY PERFORMANCE
-8.53% -
1 MONTH PERFORMANCE
-26.25% -
3 MONTH PERFORMANCE
-31.79% -
6 MONTH PERFORMANCE
-57.40% -
YEAR-TO-DATE PERFORMANCE
-47.09% -
1 YEAR PERFORMANCE
-27.16%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.16 | 182,733 | $57.37 M |
| 11/15/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.19 | 223,927 | $58.34 M |
| 11/14/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.22 | 211,722 | $61.26 M |
| 11/13/2024 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.28 | 148,611 | $62.72 M |
| 11/12/2024 | $1.31 | $1.34 (2.29%) | $1.36 | $1.31 | 125,233 | $65.15 M |
| 11/11/2024 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.25 | 492,408 | $62.72 M |
| 11/08/2024 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.30 | 157,400 | $63.69 M |
| 11/07/2024 | $1.31 | $1.33 (1.53%) | $1.42 | $1.30 | 155,010 | $64.66 M |
| 11/06/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 94,133 | $64.18 M |
| 11/05/2024 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 47,959 | $64.66 M |
| 11/04/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.30 | 161,200 | $64.18 M |
| 11/01/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.33 | 98,337 | $65.01 M |
| 10/31/2024 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 74,220 | $65.98 M |
| 10/30/2024 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.33 | 159,000 | $65.49 M |
| 10/29/2024 | $1.40 | $1.40 (0%) | $1.43 | $1.39 | 97,200 | $67.92 M |
| 10/28/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.37 | 250,518 | $68.89 M |
| 10/25/2024 | $1.44 | $1.47 (2.08%) | $1.48 | $1.37 | 272,967 | $71.31 M |
| 10/24/2024 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.42 | 125,119 | $70.34 M |
| 10/23/2024 | $1.45 | $1.49 (2.76%) | $1.50 | $1.38 | 217,438 | $72.28 M |
| 10/22/2024 | $1.50 | $1.47 (-2%) | $1.55 | $1.40 | 361,600 | $71.31 M |
| 10/21/2024 | $1.58 | $1.52 (-3.8%) | $1.60 | $1.50 | 228,218 | $73.74 M |
| 10/18/2024 | $1.52 | $1.60 (5.26%) | $1.62 | $1.51 | 193,200 | $77.62 M |
| 10/17/2024 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.50 | 105,278 | $73.25 M |
| 10/16/2024 | $1.50 | $1.54 (2.67%) | $1.54 | $1.49 | 106,708 | $74.71 M |
| 10/15/2024 | $1.52 | $1.51 (-0.66%) | $1.57 | $1.49 | 128,400 | $73.25 M |
| 10/14/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.47 | 145,528 | $74.22 M |
| 10/11/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.49 | 117,949 | $74.22 M |
| 10/10/2024 | $1.49 | $1.52 (2.01%) | $1.52 | $1.46 | 79,612 | $73.74 M |
| 10/09/2024 | $1.47 | $1.48 (0.68%) | $1.51 | $1.46 | 81,547 | $71.80 M |
| 10/08/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.46 | 74,600 | $72.28 M |
| 10/07/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.42 | 91,533 | $72.28 M |
| 10/04/2024 | $1.44 | $1.44 (0%) | $1.48 | $1.41 | 71,161 | $69.86 M |
| 10/03/2024 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.41 | 39,600 | $68.40 M |
| 10/02/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.41 | 51,000 | $69.37 M |
| 10/01/2024 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.42 | 102,126 | $69.37 M |
| 09/30/2024 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.49 | 84,013 | $72.28 M |
| 09/27/2024 | $1.52 | $1.53 (0.66%) | $1.55 | $1.51 | 78,000 | $74.22 M |
| 09/26/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.48 | 69,232 | $73.25 M |
| 09/25/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 104,633 | $73.25 M |
| 09/24/2024 | $1.49 | $1.53 (2.68%) | $1.55 | $1.45 | 107,100 | $74.22 M |
| 09/23/2024 | $1.54 | $1.48 (-3.9%) | $1.58 | $1.45 | 192,133 | $71.80 M |
| 09/20/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.56 | 121,455 | $75.68 M |
| 09/19/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.57 | 145,851 | $79.07 M |
| 09/18/2024 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.55 | 162,727 | $76.16 M |
| 09/17/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 88,005 | $77.13 M |
| 09/16/2024 | $1.46 | $1.63 (11.64%) | $1.66 | $1.46 | 317,700 | $79.07 M |
| 09/13/2024 | $1.36 | $1.46 (7.35%) | $1.47 | $1.36 | 162,400 | $70.83 M |
| 09/12/2024 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.33 | 156,298 | $65.01 M |
| 09/11/2024 | $1.37 | $1.40 (2.19%) | $1.41 | $1.34 | 167,200 | $67.92 M |
| 09/10/2024 | $1.32 | $1.37 (3.79%) | $1.39 | $1.32 | 62,400 | $66.46 M |
| 09/09/2024 | $1.27 | $1.34 (5.51%) | $1.37 | $1.27 | 199,300 | $65.01 M |
| 09/06/2024 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 156,500 | $61.61 M |
| 09/05/2024 | $1.40 | $1.34 (-4.29%) | $1.43 | $1.33 | 318,714 | $65.01 M |
| 09/04/2024 | $1.37 | $1.40 (2.19%) | $1.43 | $1.37 | 87,113 | $67.92 M |
| 09/03/2024 | $1.43 | $1.37 (-4.2%) | $1.49 | $1.36 | 222,300 | $66.46 M |
| 08/30/2024 | $1.45 | $1.46 (0.69%) | $1.54 | $1.42 | 243,246 | $70.83 M |
| 08/29/2024 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 110,021 | $70.83 M |
| 08/28/2024 | $1.50 | $1.47 (-2%) | $1.56 | $1.44 | 201,104 | $71.31 M |
| 08/27/2024 | $1.57 | $1.48 (-5.73%) | $1.61 | $1.47 | 221,016 | $71.80 M |
| 08/26/2024 | $1.66 | $1.57 (-5.42%) | $1.69 | $1.57 | 285,425 | $76.16 M |
| 08/23/2024 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.66 | 187,100 | $80.53 M |
| 08/22/2024 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.68 | 84,232 | $81.50 M |
| 08/21/2024 | $1.74 | $1.78 (2.3%) | $1.79 | $1.74 | 120,722 | $86.35 M |
| 08/20/2024 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 93,500 | $85.87 M |
| 08/19/2024 | $1.73 | $1.73 (0%) | $1.77 | $1.68 | 87,108 | $83.93 M |