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)

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.9700 1.005 0.9200 0.9960 609,328 +0.04(+3.87%)
Apr 07, 2026 0.9162 0.9841 0.8900 0.9589 246,243 +0.04(+4.57%)
Apr 06, 2026 0.8800 0.9498 0.8800 0.9170 506,407 +0.03(+3.28%)
Apr 02, 2026 0.8800 0.9000 0.8500 0.8879 261,639 -0.00(-0.05%)
Apr 01, 2026 0.9100 0.9100 0.8255 0.8883 643,196 -0.03(-3.12%)
Mar 31, 2026 0.8039 0.9200 0.7620 0.9169 12,593,359 +0.13(+16.11%)
Mar 30, 2026 0.8200 0.8398 0.7806 0.7897 83,356 -0.02(-2.85%)
Mar 27, 2026 0.8400 0.8400 0.8102 0.8129 144,435 -0.02(-2.94%)
Mar 26, 2026 0.8321 0.8694 0.8200 0.8375 112,083 -0.04(-4.92%)
Mar 25, 2026 0.9000 0.9490 0.8802 0.8808 31,052 -0.02(-2.13%)
Mar 24, 2026 0.8900 0.9038 0.8650 0.9000 122,298 +0.02(+2.80%)
Mar 23, 2026 0.9300 0.9500 0.8711 0.8755 271,360 -0.06(-6.09%)
Mar 20, 2026 0.9100 0.9411 0.8833 0.9323 332,200 +0.04(+4.28%)
Mar 19, 2026 0.9000 0.9200 0.8842 0.8940 86,827 -0.01(-0.64%)
Mar 18, 2026 0.9200 0.9247 0.8811 0.8998 132,964 -0.02(-2.25%)
Mar 17, 2026 0.9200 0.9410 0.8990 0.9205 178,674 +0.02(+2.39%)
Mar 16, 2026 0.8700 0.9580 0.8591 0.8990 418,268 +0.04(+4.68%)
Mar 13, 2026 0.9000 0.9145 0.8535 0.8588 222,689 -0.03(-3.54%)
Mar 12, 2026 0.8920 0.9000 0.8592 0.8903 195,508 -0.00(-0.19%)
Mar 11, 2026 0.9000 0.9299 0.8626 0.8920 306,466 -0.01(-0.83%)
Mar 10, 2026 0.8600 0.9300 0.8451 0.8995 437,355 +0.04(+4.59%)
Mar 09, 2026 0.8200 0.8600 0.7710 0.8600 652,635 +0.06(+7.50%)
Mar 06, 2026 0.8100 0.8200 0.7333 0.8000 974,204 +0.01(+0.95%)
Mar 05, 2026 0.7400 0.7950 0.7301 0.7925 466,472 +0.02(+2.26%)
Mar 04, 2026 0.7400 0.7799 0.7306 0.7750 454,567 +0.02(+3.09%)
Mar 03, 2026 0.7569 0.7569 0.7235 0.7518 131,171 +0.00(+0.33%)
Mar 02, 2026 0.7100 0.7500 0.7100 0.7493 103,185 -0.00(-0.09%)
Feb 27, 2026 0.7190 0.7546 0.7000 0.7500 163,038 +0.05(+6.38%)
Feb 26, 2026 0.7370 0.7390 0.6961 0.7050 216,374 -0.01(-0.70%)
Feb 25, 2026 0.7990 0.8101 0.7100 0.7100 748,429 -0.08(-9.77%)
Feb 24, 2026 0.7700 0.8187 0.7700 0.7869 431,644 +0.02(+2.18%)
Feb 23, 2026 0.7921 0.7959 0.7700 0.7701 352,324 -0.01(-1.77%)
Feb 20, 2026 0.8100 0.8400 0.7840 0.7840 484,760 -0.03(-3.35%)
Feb 19, 2026 0.8217 0.8500 0.7785 0.8112 404,136 -0.00(-0.31%)
Feb 18, 2026 0.7850 0.8160 0.7650 0.8137 306,032 +0.05(+7.07%)
Feb 17, 2026 0.7500 0.7996 0.7498 0.7600 115,729 +0.01(+1.33%)
Feb 13, 2026 0.8100 0.8254 0.7500 0.7500 416,688 -0.03(-3.49%)
Feb 12, 2026 0.7943 0.8141 0.7730 0.7771 316,746 -0.02(-2.84%)
Feb 11, 2026 0.8390 0.8399 0.7802 0.7998 326,544 -0.01(-1.39%)
Feb 10, 2026 0.7501 0.8323 0.7500 0.8111 603,601 +0.06(+8.07%)
Feb 09, 2026 0.7600 0.7716 0.7302 0.7505 188,289 -0.01(-1.12%)
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%)
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.