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)

0.7590 +0.0686 (+9.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.7104 0.7800 0.7003 0.7590 213,224 +0.07(+9.94%)
Feb 05, 2026 0.7100 0.7699 0.6871 0.6904 326,808 -0.03(-4.75%)
Feb 04, 2026 0.7570 0.7849 0.7247 0.7248 443,695 -0.03(-4.25%)
Feb 03, 2026 0.7375 0.7900 0.7233 0.7570 437,504 +0.02(+2.15%)
Feb 02, 2026 0.7010 0.7692 0.6900 0.7411 415,089 +0.03(+4.23%)
Jan 30, 2026 0.7070 0.7350 0.7000 0.7110 258,095 -0.03(-3.98%)
Jan 29, 2026 0.7800 0.7813 0.7250 0.7405 330,149 -0.03(-4.40%)
Jan 28, 2026 0.8000 0.8100 0.7702 0.7746 193,559 -0.03(-3.18%)
Jan 27, 2026 0.7986 0.8159 0.7701 0.8000 377,186 +0.01(+0.76%)
Jan 26, 2026 0.8487 0.8690 0.7901 0.7940 733,808 -0.03(-3.49%)
Jan 23, 2026 0.7545 0.8400 0.7251 0.8227 962,636 +0.07(+8.84%)
Jan 22, 2026 0.6600 0.7696 0.6545 0.7559 1,328,509 +0.09(+13.09%)
Jan 21, 2026 0.6590 0.7000 0.6402 0.6684 2,883,985 +0.03(+4.01%)
Jan 20, 2026 0.6530 0.6700 0.6376 0.6426 182,410 -0.01(-1.14%)
Jan 16, 2026 0.6478 0.6669 0.6375 0.6500 222,135 +0.01(+1.23%)
Jan 15, 2026 0.6515 0.6581 0.6349 0.6421 227,556 -0.01(-1.74%)
Jan 14, 2026 0.6600 0.6666 0.6511 0.6535 213,211 -0.01(-1.10%)
Jan 13, 2026 0.6500 0.6750 0.6500 0.6608 196,247 +0.01(+0.79%)
Jan 12, 2026 0.6700 0.6725 0.6506 0.6556 213,922 -0.02(-2.51%)
Jan 09, 2026 0.6540 0.6770 0.6510 0.6725 289,030 +0.01(+1.04%)
Jan 08, 2026 0.6500 0.6700 0.6400 0.6656 377,279 +0.02(+3.82%)
Jan 07, 2026 0.6384 0.6680 0.6351 0.6411 331,780 -0.00(-0.05%)
Jan 06, 2026 0.6350 0.6550 0.6312 0.6414 131,385 +0.00(+0.67%)
Jan 05, 2026 0.6466 0.6466 0.6251 0.6371 219,377 -0.00(-0.22%)
Jan 02, 2026 0.6323 0.6400 0.6200 0.6385 137,156 +0.01(+0.96%)
Dec 31, 2025 0.6080 0.6341 0.6040 0.6324 283,122 +0.03(+4.43%)
Dec 30, 2025 0.6200 0.6408 0.5999 0.6056 367,171 -0.02(-2.87%)
Dec 29, 2025 0.5873 0.6446 0.5873 0.6235 562,706 +0.04(+6.20%)
Dec 26, 2025 0.5900 0.5999 0.5808 0.5871 581,691 -0.01(-1.34%)
Dec 24, 2025 0.5856 0.6087 0.5802 0.5951 188,548 +0.01(+1.78%)
Dec 23, 2025 0.6103 0.6190 0.5779 0.5847 2,389,842 -0.03(-4.54%)
Dec 22, 2025 0.6200 0.6325 0.6113 0.6125 237,946 -0.01(-2.31%)
Dec 19, 2025 0.6210 0.6300 0.6208 0.6270 235,270 -0.00(-0.56%)
Dec 18, 2025 0.6205 0.6454 0.6205 0.6305 514,426 +0.00(+0.10%)
Dec 17, 2025 0.6325 0.6380 0.6200 0.6299 279,706 -0.00(-0.21%)
Dec 16, 2025 0.6300 0.6395 0.6200 0.6312 304,187 -0.01(-1.00%)
Dec 15, 2025 0.6300 0.6521 0.6300 0.6376 369,236 -0.01(-1.29%)
Dec 12, 2025 0.6500 0.6549 0.6346 0.6459 284,209 +0.00(+0.17%)
Dec 11, 2025 0.6410 0.6588 0.6340 0.6448 220,485 -0.01(-0.80%)
Dec 10, 2025 0.6352 0.6650 0.6350 0.6500 299,004 +0.01(+0.78%)
Dec 09, 2025 0.6573 0.6573 0.6340 0.6450 299,835 -0.01(-0.94%)
Dec 08, 2025 0.6500 0.6695 0.6500 0.6511 316,652 -0.00(-0.69%)
Dec 05, 2025 0.6700 0.6700 0.6506 0.6556 137,441 -0.01(-2.00%)
Dec 04, 2025 0.6500 0.6700 0.6500 0.6690 153,941 +0.01(+1.36%)
Dec 03, 2025 0.6510 0.6894 0.6510 0.6600 178,364 +0.00(+0.46%)
Dec 02, 2025 0.6726 0.6897 0.6511 0.6570 173,930 -0.02(-2.45%)
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.