-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
-23.59% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-33.18% -
1 YEAR PERFORMANCE
-34.65%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.49 | 83,213 | $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 |
| 08/16/2024 | $1.70 | $1.73 (1.76%) | $1.79 | $1.70 | 96,100 | $83.93 M |
| 08/15/2024 | $1.66 | $1.73 (4.22%) | $1.77 | $1.66 | 102,500 | $83.93 M |
| 08/14/2024 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.62 | 110,200 | $80.04 M |
| 08/13/2024 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 118,133 | $83.93 M |
| 08/12/2024 | $1.76 | $1.76 (0%) | $1.82 | $1.75 | 125,000 | $85.38 M |
| 08/09/2024 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.75 | 145,700 | $85.38 M |
| 08/08/2024 | $1.87 | $1.91 (2.14%) | $1.93 | $1.84 | 91,451 | $92.66 M |
| 08/07/2024 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.84 | 135,308 | $90.23 M |
| 08/06/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.89 | 82,500 | $94.11 M |
| 08/05/2024 | $1.90 | $1.93 (1.58%) | $1.96 | $1.82 | 232,205 | $93.63 M |
| 08/02/2024 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.88 | 170,722 | $93.60 M |
| 08/01/2024 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.02 | 134,822 | $98.42 M |
| 07/31/2024 | $2.12 | $2.13 (0.47%) | $2.21 | $2.05 | 88,249 | $102.76 M |
| 07/30/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.05 | 179,100 | $102.28 M |
| 07/29/2024 | $2.14 | $2.15 (0.47%) | $2.20 | $2.12 | 76,224 | $103.73 M |
| 07/26/2024 | $2.11 | $2.11 (0%) | $2.14 | $2.09 | 36,019 | $101.80 M |
| 07/25/2024 | $2.07 | $2.09 (0.97%) | $2.12 | $2.01 | 75,127 | $100.83 M |
| 07/24/2024 | $2.22 | $2.02 (-9.01%) | $2.26 | $2.01 | 174,100 | $97.46 M |
| 07/23/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.12 | 175,026 | $107.11 M |
| 07/22/2024 | $2.14 | $2.13 (-0.47%) | $2.16 | $1.98 | 135,570 | $102.76 M |
| 07/19/2024 | $2.07 | $2.13 (2.9%) | $2.15 | $2.00 | 53,926 | $102.76 M |
| 07/18/2024 | $2.18 | $2.09 (-4.13%) | $2.23 | $2.06 | 114,453 | $100.83 M |
| 07/17/2024 | $2.20 | $2.17 (-1.36%) | $2.27 | $2.15 | 66,043 | $104.69 M |
| 07/16/2024 | $2.20 | $2.23 (1.36%) | $2.29 | $2.20 | 139,842 | $107.59 M |
| 07/15/2024 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.16 | 116,387 | $105.18 M |
| 07/12/2024 | $2.27 | $2.20 (-3.08%) | $2.29 | $2.08 | 169,449 | $106.14 M |
| 07/11/2024 | $1.99 | $2.22 (11.56%) | $2.25 | $1.98 | 344,346 | $107.11 M |
| 07/10/2024 | $1.93 | $1.97 (2.07%) | $2.02 | $1.93 | 69,240 | $95.04 M |
| 07/09/2024 | $1.92 | $1.96 (2.08%) | $1.99 | $1.88 | 141,425 | $94.56 M |
| 07/08/2024 | $1.90 | $1.92 (1.05%) | $1.92 | $1.83 | 124,537 | $92.63 M |
| 07/05/2024 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.80 | 153,388 | $90.22 M |
| 07/03/2024 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.92 | 38,550 | $93.60 M |
| 07/02/2024 | $1.93 | $1.95 (1.04%) | $2.02 | $1.90 | 110,230 | $94.08 M |
| 07/01/2024 | $2.04 | $1.95 (-4.41%) | $2.05 | $1.90 | 136,587 | $94.08 M |