Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today