ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2025 0.8000 0.8100 0.7772 0.7800 461,850 +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%)
Oct 01, 2025 0.7900 0.8490 0.7401 0.8084 677,655 +0.04(+4.99%)
Sep 30, 2025 0.8700 0.9499 0.7450 0.7700 3,504,315 -0.28(-26.67%)
Sep 29, 2025 1.060 1.070 1.030 1.050 188,665 -0.02(-2.33%)
Sep 26, 2025 1.080 1.110 1.040 1.075 194,317 -0.01(-0.46%)
Sep 25, 2025 1.070 1.110 1.050 1.080 229,831 -0.01(-0.92%)
Sep 24, 2025 1.050 1.110 1.050 1.090 307,726 +0.02(+1.87%)
Sep 23, 2025 1.120 1.140 1.060 1.070 278,147 -0.03(-2.73%)
Sep 22, 2025 1.090 1.120 1.070 1.100 326,528 -0.02(-1.79%)
Sep 19, 2025 1.120 1.150 1.080 1.120 861,314 +0.03(+2.75%)
Sep 18, 2025 0.9850 1.120 0.9850 1.090 989,306 +0.10(+10.10%)
Sep 17, 2025 1.060 1.060 0.9800 0.9900 391,969 -0.07(-6.60%)
Sep 16, 2025 1.070 1.109 1.060 1.060 103,132 -0.04(-3.64%)
Sep 15, 2025 1.140 1.190 1.060 1.100 200,000 -0.02(-1.79%)
Sep 12, 2025 1.210 1.310 1.080 1.120 687,684 -0.06(-5.08%)
Sep 11, 2025 1.060 1.200 1.050 1.180 815,393 +0.14(+13.46%)
Sep 10, 2025 0.9800 1.060 0.9652 1.040 606,498 +0.08(+8.53%)
Sep 09, 2025 0.9200 0.9836 0.9100 0.9583 299,498 +0.04(+4.49%)
Sep 08, 2025 0.8900 0.9297 0.8900 0.9171 103,464 +0.03(+3.04%)
Sep 05, 2025 0.8788 0.9189 0.8516 0.8900 191,492 +0.02(+2.43%)
Sep 04, 2025 0.8400 0.8689 0.8337 0.8689 89,673 +0.03(+3.43%)
Sep 03, 2025 0.8300 0.8440 0.8100 0.8401 135,466 +0.00(+0.55%)
Sep 02, 2025 0.8200 0.8369 0.8181 0.8355 89,019 +0.00(+0.49%)
Aug 29, 2025 0.8400 0.8410 0.8161 0.8314 61,685 -0.02(-2.17%)
Aug 28, 2025 0.8300 0.8500 0.8183 0.8498 50,722 +0.01(+1.76%)
Aug 27, 2025 0.8100 0.8500 0.8062 0.8351 54,173 +0.02(+1.87%)
Aug 26, 2025 0.8538 0.8550 0.8100 0.8198 140,971 -0.03(-2.99%)
Aug 25, 2025 0.8240 0.8800 0.8100 0.8451 186,326 +0.03(+3.57%)
Aug 22, 2025 0.8000 0.8200 0.8000 0.8160 118,495 +0.00(+0.21%)
Aug 21, 2025 0.8100 0.8270 0.8000 0.8143 42,924 -0.01(-0.70%)
Aug 20, 2025 0.7900 0.8247 0.7826 0.8200 94,313 +0.03(+3.80%)
Aug 19, 2025 0.8000 0.8361 0.7899 0.7900 74,541 -0.01(-1.56%)
Aug 18, 2025 0.8100 0.8700 0.8001 0.8025 44,740 -0.04(-4.45%)
Aug 15, 2025 0.8000 0.8499 0.7945 0.8399 106,237 +0.04(+4.78%)
Aug 14, 2025 0.8660 0.8800 0.8016 0.8016 137,084 -0.04(-5.15%)
Aug 13, 2025 0.8400 0.8700 0.8250 0.8451 125,559 -0.01(-1.72%)
Aug 12, 2025 0.8900 0.8900 0.8500 0.8599 159,219 -0.02(-2.28%)
Aug 11, 2025 0.8600 0.9000 0.8600 0.8800 152,887 +0.02(+1.73%)
Aug 08, 2025 0.9087 0.9212 0.8100 0.8650 290,736 -0.01(-1.14%)
Aug 07, 2025 0.7500 0.9000 0.7499 0.8750 977,310 +0.14(+19.54%)
Aug 06, 2025 0.7200 0.7600 0.6904 0.7320 354,921 +0.02(+3.24%)
Aug 05, 2025 0.7000 0.7125 0.6802 0.7090 127,041 +0.01(+1.85%)
Aug 04, 2025 0.6800 0.7024 0.6800 0.6961 97,083 +0.02(+2.20%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.