SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	0.6769	0.7197	0.6650	0.6901	231,427	+0.01(+1.75%)
Nov 26, 2025	0.6774	0.6995	0.6568	0.6782	364,148	+0.01(+0.85%)
Nov 25, 2025	0.6810	0.7020	0.6570	0.6725	322,766	-0.02(-2.30%)
Nov 24, 2025	0.6700	0.7150	0.6637	0.6883	792,006	+0.01(+1.22%)
Nov 21, 2025	0.7200	0.7300	0.6126	0.6800	1,019,837	-0.01(-1.45%)
Nov 20, 2025	0.6075	0.7271	0.6075	0.6900	2,695,994	+0.10(+16.95%)
Nov 19, 2025	0.6100	0.6295	0.5830	0.5900	739,742	+0.01(+1.76%)
Nov 18, 2025	0.5700	0.6103	0.5700	0.5798	421,847	+0.00(+0.43%)
Nov 17, 2025	0.5741	0.6435	0.5650	0.5773	1,111,140	-0.01(-1.45%)
Nov 14, 2025	0.5910	0.5998	0.5801	0.5858	196,657	-0.00(-0.73%)
Nov 13, 2025	0.5870	0.6200	0.5852	0.5901	406,397	-0.00(-0.10%)
Nov 12, 2025	0.6190	0.6250	0.5866	0.5907	539,789	-0.01(-1.70%)
Nov 11, 2025	0.6100	0.6125	0.5880	0.6009	291,931	+0.00(+0.15%)
Nov 10, 2025	0.6000	0.6399	0.5851	0.6000	1,002,327	+0.01(+0.84%)
Nov 07, 2025	0.5965	0.6388	0.5816	0.5950	312,727	-0.00(-0.23%)
Nov 06, 2025	0.6133	0.6463	0.5850	0.5964	588,897	-0.03(-5.48%)
Nov 05, 2025	0.6300	0.6455	0.6150	0.6310	465,330	+0.00(+0.14%)
Nov 04, 2025	0.6500	0.6500	0.6200	0.6301	401,711	-0.01(-1.35%)
Nov 03, 2025	0.6800	0.6820	0.6283	0.6387	464,397	-0.02(-3.23%)
Oct 31, 2025	0.6897	0.6910	0.6496	0.6600	434,479	-0.03(-3.93%)
Oct 30, 2025	0.7000	0.7169	0.6820	0.6870	278,497	+0.00(+0.01%)
Oct 29, 2025	0.7200	0.7250	0.6810	0.6869	294,551	-0.03(-3.93%)
Oct 28, 2025	0.7600	0.7699	0.7121	0.7150	1,099,106	-0.04(-5.05%)
Oct 27, 2025	0.7700	0.7860	0.7500	0.7530	497,408	-0.02(-2.21%)
Oct 24, 2025	0.7870	0.7950	0.7700	0.7700	268,379	+0.00(+0.00%)
Oct 23, 2025	0.8200	0.8235	0.7680	0.7700	437,407	-0.01(-1.28%)
Oct 22, 2025	0.8000	0.8100	0.7772	0.7800	467,276	+0.00(+0.00%)
Oct 21, 2025	0.7600	0.8028	0.7506	0.7800	376,174	+0.01(+1.30%)
Oct 20, 2025	0.7766	0.8050	0.7600	0.7700	341,599	+0.02(+2.04%)
Oct 17, 2025	0.7800	0.8116	0.7506	0.7546	641,812	-0.05(-5.67%)
Oct 16, 2025	0.8300	0.8499	0.8000	0.8000	553,720	-0.01(-1.23%)
Oct 15, 2025	0.8733	0.9050	0.8100	0.8100	1,847,330	-0.00(-0.30%)
Oct 14, 2025	0.8200	0.8480	0.7828	0.8124	531,389	+0.00(+0.04%)
Oct 13, 2025	0.7855	0.8476	0.7650	0.8121	1,133,101	+0.04(+5.47%)
Oct 10, 2025	0.8000	0.8080	0.7600	0.7700	588,044	-0.02(-2.73%)
Oct 09, 2025	0.7900	0.8059	0.7400	0.7916	556,990	+0.01(+1.91%)
Oct 08, 2025	0.8112	0.8198	0.7320	0.7768	533,227	-0.02(-1.99%)
Oct 07, 2025	0.7900	0.7999	0.7614	0.7926	170,310	+0.00(+0.55%)
Oct 06, 2025	0.8100	0.8100	0.7707	0.7883	316,131	-0.01(-1.46%)
Oct 03, 2025	0.8000	0.8200	0.7800	0.8000	505,845	+0.00(+0.46%)
Oct 02, 2025	0.8080	0.8365	0.7781	0.7963	195,438	-0.01(-1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.