5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-30.89%
6 MONTH PERFORMANCE
-42.57%
YEAR-TO-DATE PERFORMANCE
-29.75%
1 YEAR PERFORMANCE
-47.85%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.78 | $0.85 (8.97%) | $0.85 | $0.78 | 217,094 | $38.68 M |
| 04/08/2025 | $0.79 | $0.80 (1.26%) | $0.87 | $0.78 | 66,431 | $39.02 M |
| 04/07/2025 | $0.82 | $0.81 (-1.34%) | $0.85 | $0.73 | 158,922 | $39.23 M |
| 04/04/2025 | $0.86 | $0.84 (-2.33%) | $0.91 | $0.83 | 202,400 | $40.75 M |
| 04/03/2025 | $0.95 | $0.90 (-5.2%) | $0.98 | $0.89 | 145,700 | $43.69 M |
| 04/02/2025 | $0.93 | $0.95 (2.65%) | $0.98 | $0.93 | 30,948 | $46.09 M |
| 04/01/2025 | $0.96 | $0.94 (-1.83%) | $0.98 | $0.94 | 29,791 | $45.72 M |
| 03/31/2025 | $0.96 | $0.95 (-0.82%) | $1.00 | $0.95 | 123,907 | $46.19 M |
| 03/28/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 44,534 | $48.51 M |
| 03/27/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 73,810 | $49.00 M |
| 03/26/2025 | $1.02 | $0.99 (-2.56%) | $1.02 | $0.99 | 36,400 | $48.22 M |
| 03/25/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 39,323 | $49.97 M |
| 03/24/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 48,900 | $50.45 M |
| 03/21/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 88,800 | $50.45 M |
| 03/20/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 78,600 | $50.45 M |
| 03/19/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 61,373 | $51.91 M |
| 03/18/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.01 | 108,800 | $50.94 M |
| 03/17/2025 | $0.94 | $1.10 (17.02%) | $1.15 | $0.94 | 445,134 | $53.36 M |
| 03/14/2025 | $0.85 | $0.93 (9.65%) | $0.96 | $0.83 | 215,177 | $45.21 M |
| 03/13/2025 | $0.91 | $0.86 (-5.42%) | $0.93 | $0.82 | 313,721 | $41.64 M |
| 03/12/2025 | $0.91 | $0.91 (0.23%) | $0.93 | $0.88 | 142,500 | $44.25 M |
| 03/11/2025 | $0.92 | $0.90 (-2.53%) | $0.95 | $0.88 | 139,011 | $43.72 M |
| 03/10/2025 | $0.95 | $0.92 (-3.47%) | $0.96 | $0.90 | 122,700 | $44.49 M |
| 03/07/2025 | $0.96 | $0.97 (0.8%) | $0.97 | $0.94 | 82,200 | $47.05 M |
| 03/06/2025 | $0.97 | $0.96 (-0.52%) | $0.99 | $0.95 | 78,332 | $46.67 M |
| 03/05/2025 | $0.93 | $0.99 (6.7%) | $1.00 | $0.93 | 110,200 | $48.24 M |
| 03/04/2025 | $0.96 | $0.94 (-1.89%) | $0.99 | $0.93 | 273,000 | $45.84 M |
| 03/03/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.95 | 208,200 | $47.16 M |
| 02/28/2025 | $1.00 | $1.03 (3.29%) | $1.04 | $1.00 | 60,735 | $50.08 M |
| 02/27/2025 | $1.04 | $1.00 (-4.23%) | $1.04 | $0.99 | 145,432 | $48.42 M |
| 02/26/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 82,638 | $49.59 M |
| 02/25/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 223,716 | $49.10 M |
| 02/24/2025 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 185,835 | $50.08 M |
| 02/21/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 105,560 | $52.02 M |
| 02/20/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 118,840 | $53.97 M |
| 02/19/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 145,609 | $53.97 M |
| 02/18/2025 | $1.11 | $1.07 (-3.6%) | $1.18 | $1.06 | 504,110 | $52.02 M |
| 02/14/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 154,281 | $54.45 M |
| 02/13/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 112,100 | $56.88 M |
| 02/12/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 50,000 | $55.91 M |
| 02/11/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 148,900 | $57.37 M |
| 02/10/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 103,662 | $57.86 M |
| 02/07/2025 | $1.14 | $1.22 (7.02%) | $1.24 | $1.14 | 245,903 | $59.31 M |
| 02/06/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.10 | 218,164 | $56.40 M |
| 02/05/2025 | $1.09 | $1.18 (8.26%) | $1.22 | $1.09 | 288,407 | $57.37 M |
| 02/04/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 78,400 | $52.99 M |
| 02/03/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 146,310 | $53.48 M |
| 01/31/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 104,584 | $52.02 M |
| 01/30/2025 | $1.04 | $1.10 (5.77%) | $1.13 | $1.03 | 241,400 | $53.48 M |
| 01/29/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 58,400 | $50.56 M |
| 01/28/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 109,100 | $50.08 M |
| 01/27/2025 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.01 | 112,108 | $49.59 M |
| 01/24/2025 | $1.06 | $1.07 (0.94%) | $1.12 | $1.06 | 247,000 | $52.02 M |
| 01/23/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.03 | 287,755 | $52.51 M |
| 01/22/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.01 | 448,535 | $51.54 M |
| 01/21/2025 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.03 | 162,000 | $52.02 M |
| 01/17/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 115,460 | $54.45 M |
| 01/16/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 95,015 | $55.43 M |
| 01/15/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 151,500 | $56.88 M |
| 01/14/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 142,500 | $56.40 M |
| 01/13/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 192,100 | $57.37 M |
| 01/10/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.15 | 408,817 | $59.80 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.
