5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-27.10%
3 MONTH PERFORMANCE
-24.27%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-35.54%
1 YEAR PERFORMANCE
-66.81%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.75 | $0.78 (3.26%) | $0.78 | $0.75 | 87.30 K | $38.36 M |
| 05/22/2025 | $0.79 | $0.77 (-2.54%) | $0.82 | $0.75 | 146.44 K | $38.06 M |
| 05/21/2025 | $0.79 | $0.77 (-2.43%) | $0.82 | $0.77 | 85.94 K | $38.10 M |
| 05/20/2025 | $0.82 | $0.80 (-2.63%) | $0.83 | $0.79 | 112.10 K | $39.52 M |
| 05/19/2025 | $0.79 | $0.83 (5.32%) | $0.84 | $0.79 | 110.70 K | $41.13 M |
| 05/16/2025 | $0.89 | $0.79 (-11.39%) | $0.89 | $0.75 | 712.87 K | $39.05 M |
| 05/15/2025 | $0.95 | $0.98 (3.03%) | $0.99 | $0.94 | 163.70 K | $48.39 M |
| 05/14/2025 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 48.90 K | $46.96 M |
| 05/13/2025 | $0.97 | $0.97 (-0.49%) | $0.97 | $0.95 | 22.40 K | $47.72 M |
| 05/12/2025 | $0.95 | $0.97 (1.93%) | $0.99 | $0.95 | 21.60 K | $47.87 M |
| 05/09/2025 | $0.94 | $0.94 (0.21%) | $0.99 | $0.94 | 22.60 K | $35.77 M |
| 05/08/2025 | $0.96 | $0.96 (-0.28%) | $1.00 | $0.94 | 34.10 K | $36.35 M |
| 05/07/2025 | $0.93 | $0.96 (3.24%) | $0.97 | $0.93 | 50.15 K | $36.50 M |
| 05/06/2025 | $0.95 | $0.94 (-0.94%) | $1.03 | $0.93 | 50.10 K | $35.74 M |
| 05/05/2025 | $1.02 | $0.97 (-4.99%) | $1.06 | $0.93 | 104.43 K | $36.80 M |
| 05/02/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 131.96 K | $39.11 M |
| 05/01/2025 | $1.00 | $0.98 (-1.79%) | $1.02 | $0.98 | 26.44 K | $37.29 M |
| 04/30/2025 | $0.98 | $0.99 (0.79%) | $0.99 | $0.96 | 17.40 K | $37.51 M |
| 04/29/2025 | $0.96 | $0.99 (3.13%) | $0.99 | $0.96 | 33.80 K | $37.59 M |
| 04/28/2025 | $1.00 | $0.97 (-2.74%) | $1.00 | $0.94 | 190.52 K | $36.93 M |
| 04/25/2025 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.00 | 103.60 K | $49.48 M |
| 04/24/2025 | $0.98 | $1.07 (9.18%) | $1.09 | $0.95 | 216.83 K | $51.91 M |
| 04/23/2025 | $0.94 | $0.97 (2.72%) | $0.99 | $0.93 | 50.10 K | $47.06 M |
| 04/22/2025 | $0.94 | $0.94 (0.47%) | $0.98 | $0.93 | 40.31 K | $45.82 M |
| 04/21/2025 | $0.95 | $0.92 (-3.16%) | $0.98 | $0.90 | 171.04 K | $44.63 M |
| 04/17/2025 | $0.94 | $0.90 (-4.26%) | $0.98 | $0.89 | 88.20 K | $43.87 M |
| 04/16/2025 | $0.92 | $0.91 (-0.59%) | $0.96 | $0.89 | 46.21 K | $44.27 M |
| 04/15/2025 | $0.99 | $0.92 (-7.3%) | $0.99 | $0.92 | 107.54 K | $44.45 M |
| 04/14/2025 | $0.90 | $0.99 (9.67%) | $0.99 | $0.90 | 94.02 K | $47.88 M |
| 04/11/2025 | $0.85 | $0.87 (2.36%) | $0.92 | $0.85 | 80.23 K | $42.21 M |
| 04/10/2025 | $0.85 | $0.88 (3.08%) | $0.95 | $0.85 | 111.20 K | $42.51 M |
| 04/09/2025 | $0.78 | $0.86 (10.41%) | $0.87 | $0.78 | 273.70 K | $41.78 M |
| 04/08/2025 | $0.79 | $0.80 (1.26%) | $0.87 | $0.78 | 66.43 K | $39.02 M |
| 04/07/2025 | $0.82 | $0.81 (-1.34%) | $0.85 | $0.73 | 158.92 K | $39.23 M |
| 04/04/2025 | $0.86 | $0.84 (-2.33%) | $0.91 | $0.83 | 202.40 K | $40.75 M |
| 04/03/2025 | $0.95 | $0.90 (-5.2%) | $0.98 | $0.89 | 145.70 K | $43.69 M |
| 04/02/2025 | $0.93 | $0.95 (2.65%) | $0.98 | $0.93 | 30.95 K | $46.09 M |
| 04/01/2025 | $0.96 | $0.94 (-1.83%) | $0.98 | $0.94 | 29.79 K | $45.72 M |
| 03/31/2025 | $0.96 | $0.95 (-0.82%) | $1.00 | $0.95 | 123.91 K | $46.19 M |
| 03/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 44.53 K | $48.51 M |
| 03/27/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 73.81 K | $49.00 M |
| 03/26/2025 | $1.02 | $0.99 (-2.56%) | $1.02 | $0.99 | 36.40 K | $48.22 M |
| 03/25/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 39.32 K | $49.97 M |
| 03/24/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 48.90 K | $50.45 M |
| 03/21/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 88.80 K | $50.45 M |
| 03/20/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 78.60 K | $50.45 M |
| 03/19/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 61.37 K | $51.91 M |
| 03/18/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 108.80 K | $50.94 M |
| 03/17/2025 | $0.94 | $1.10 (17.02%) | $1.15 | $0.94 | 445.13 K | $53.36 M |
| 03/14/2025 | $0.85 | $0.93 (9.65%) | $0.96 | $0.83 | 215.18 K | $45.21 M |
| 03/13/2025 | $0.91 | $0.86 (-5.42%) | $0.93 | $0.82 | 313.72 K | $41.64 M |
| 03/12/2025 | $0.91 | $0.91 (0.23%) | $0.93 | $0.88 | 142.50 K | $44.25 M |
| 03/11/2025 | $0.92 | $0.90 (-2.53%) | $0.95 | $0.88 | 139.01 K | $43.72 M |
| 03/10/2025 | $0.95 | $0.92 (-3.47%) | $0.96 | $0.90 | 122.70 K | $44.49 M |
| 03/07/2025 | $0.96 | $0.97 (0.8%) | $0.97 | $0.94 | 82.20 K | $47.05 M |
| 03/06/2025 | $0.97 | $0.96 (-0.52%) | $0.99 | $0.95 | 78.33 K | $46.67 M |
| 03/05/2025 | $0.93 | $0.99 (6.7%) | $1.00 | $0.93 | 110.20 K | $48.24 M |
| 03/04/2025 | $0.96 | $0.94 (-1.89%) | $0.99 | $0.93 | 273.00 K | $45.84 M |
| 03/03/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.95 | 208.20 K | $47.16 M |
| 02/28/2025 | $1.00 | $1.03 (3.29%) | $1.04 | $1.00 | 60.74 K | $50.08 M |
| 02/27/2025 | $1.04 | $1.00 (-4.23%) | $1.04 | $0.99 | 145.43 K | $48.42 M |
| 02/26/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 82.64 K | $49.59 M |
| 02/25/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 223.72 K | $49.10 M |
| 02/24/2025 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 185.84 K | $50.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
