Indicators

Markets:

News

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

0.9001 +0.0001 (+0.01%)

Streaming Delayed Price Updated: 9:46 AM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.