5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-25.17%
6 MONTH PERFORMANCE
-47.93%
YEAR-TO-DATE PERFORMANCE
-6.61%
1 YEAR PERFORMANCE
-39.57%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 112,140 | $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 |
| 01/08/2025 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 183,635 | $59.80 M |
| 01/07/2025 | $1.31 | $1.31 (0%) | $1.35 | $1.25 | 201,134 | $63.69 M |
| 01/06/2025 | $1.41 | $1.32 (-6.38%) | $1.42 | $1.32 | 335,724 | $64.18 M |
| 01/03/2025 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.29 | 552,345 | $68.55 M |
| 01/02/2025 | $1.30 | $1.45 (11.54%) | $1.49 | $1.25 | 939,500 | $70.50 M |
| 12/31/2024 | $1.07 | $1.21 (13.08%) | $1.22 | $1.06 | 861,800 | $58.83 M |
| 12/30/2024 | $0.99 | $1.07 (8.08%) | $1.09 | $0.99 | 329,400 | $52.02 M |
| 12/27/2024 | $1.00 | $1.00 (-0.08%) | $1.02 | $0.98 | 256,526 | $48.58 M |
| 12/26/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.98 | 186,347 | $49.59 M |
| 12/24/2024 | $1.02 | $0.99 (-2.92%) | $1.03 | $0.98 | 91,800 | $48.14 M |
| 12/23/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 224,800 | $49.59 M |
| 12/20/2024 | $0.98 | $1.00 (2.03%) | $1.02 | $0.90 | 398,200 | $48.61 M |
| 12/19/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 216,740 | $49.10 M |
| 12/18/2024 | $1.11 | $1.01 (-9.01%) | $1.13 | $0.97 | 444,100 | $49.10 M |
| 12/17/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.06 | 293,318 | $53.97 M |
| 12/16/2024 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.07 | 242,700 | $52.51 M |
| 12/13/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 170,600 | $55.43 M |
| 12/12/2024 | $1.18 | $1.11 (-5.93%) | $1.21 | $1.11 | 368,344 | $53.97 M |
| 12/11/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.17 | 303,345 | $57.37 M |
| 12/10/2024 | $1.22 | $1.24 (1.64%) | $1.24 | $1.20 | 116,731 | $60.29 M |
| 12/09/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 158,200 | $59.80 M |
| 12/06/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 166,904 | $58.34 M |
| 12/05/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.19 | 206,600 | $58.34 M |
| 12/04/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 91,700 | $61.75 M |
| 12/03/2024 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.27 | 141,500 | $62.23 M |
| 12/02/2024 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.31 | 97,629 | $64.18 M |
| 11/29/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.33 | 98,724 | $66.61 M |
| 11/27/2024 | $1.24 | $1.37 (10.48%) | $1.38 | $1.24 | 236,279 | $66.61 M |
| 11/26/2024 | $1.23 | $1.26 (2.44%) | $1.29 | $1.20 | 184,624 | $61.26 M |
| 11/25/2024 | $1.21 | $1.24 (2.48%) | $1.32 | $1.20 | 203,596 | $60.29 M |
| 11/22/2024 | $1.18 | $1.20 (1.69%) | $1.23 | $1.17 | 148,100 | $58.34 M |
| 11/21/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 103,305 | $57.86 M |
| 11/20/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 108,300 | $57.37 M |
| 11/19/2024 | $1.16 | $1.18 (1.72%) | $1.21 | $1.15 | 120,700 | $57.37 M |
| 11/18/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.16 | 182,733 | $56.88 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 |