• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.7700 -0.0100 (-1.28%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.