Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6216 +0.0345 (+5.88%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 29, 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 (%)
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%)
Dec 01, 2025 0.6750 0.6977 0.6700 0.6735 174,240 -0.02(-2.41%)
Nov 28, 2025 0.6769 0.7197 0.6650 0.6901 231,427 +0.01(+1.75%)
Nov 26, 2025 0.6774 0.6995 0.6568 0.6782 364,148 +0.01(+0.85%)
Nov 25, 2025 0.6810 0.7020 0.6570 0.6725 322,766 -0.02(-2.30%)
Nov 24, 2025 0.6700 0.7150 0.6637 0.6883 792,006 +0.01(+1.22%)
Nov 21, 2025 0.7200 0.7300 0.6126 0.6800 1,019,837 -0.01(-1.45%)
Nov 20, 2025 0.6075 0.7271 0.6075 0.6900 2,695,994 +0.10(+16.95%)
Nov 19, 2025 0.6100 0.6295 0.5830 0.5900 739,742 +0.01(+1.76%)
Nov 18, 2025 0.5700 0.6103 0.5700 0.5798 421,847 +0.00(+0.43%)
Nov 17, 2025 0.5741 0.6435 0.5650 0.5773 1,111,140 -0.01(-1.45%)
Nov 14, 2025 0.5910 0.5998 0.5801 0.5858 196,657 -0.00(-0.73%)
Nov 13, 2025 0.5870 0.6200 0.5852 0.5901 406,397 -0.00(-0.10%)
Nov 12, 2025 0.6190 0.6250 0.5866 0.5907 539,789 -0.01(-1.70%)
Nov 11, 2025 0.6100 0.6125 0.5880 0.6009 291,931 +0.00(+0.15%)
Nov 10, 2025 0.6000 0.6399 0.5851 0.6000 1,002,327 +0.01(+0.84%)
Nov 07, 2025 0.5965 0.6388 0.5816 0.5950 312,727 -0.00(-0.23%)
Nov 06, 2025 0.6133 0.6463 0.5850 0.5964 588,897 -0.03(-5.48%)
Nov 05, 2025 0.6300 0.6455 0.6150 0.6310 465,330 +0.00(+0.14%)
Nov 04, 2025 0.6500 0.6500 0.6200 0.6301 401,711 -0.01(-1.35%)
Nov 03, 2025 0.6800 0.6820 0.6283 0.6387 464,397 -0.02(-3.23%)
Oct 31, 2025 0.6897 0.6910 0.6496 0.6600 434,479 -0.03(-3.93%)
Oct 30, 2025 0.7000 0.7169 0.6820 0.6870 278,497 +0.00(+0.01%)
Oct 29, 2025 0.7200 0.7250 0.6810 0.6869 294,551 -0.03(-3.93%)
Oct 28, 2025 0.7600 0.7699 0.7121 0.7150 1,099,106 -0.04(-5.05%)
Oct 27, 2025 0.7700 0.7860 0.7500 0.7530 497,408 -0.02(-2.21%)
Oct 24, 2025 0.7870 0.7950 0.7700 0.7700 268,379 +0.00(+0.00%)
Oct 23, 2025 0.8200 0.8235 0.7680 0.7700 437,407 -0.01(-1.28%)
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%)
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.