Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9012 -0.0158 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.9246 0.9460 0.8834 0.9012 138,811 -0.02(-1.72%)
Mar 10, 2025 0.9500 0.9599 0.9006 0.9170 122,662 -0.05(-5.24%)
Mar 07, 2025 0.9600 0.9677 0.9400 0.9677 82,178 +0.01(+0.80%)
Mar 06, 2025 0.9650 0.9889 0.9450 0.9600 78,332 -0.03(-3.26%)
Mar 05, 2025 0.9300 1.000 0.9300 0.9923 110,172 +0.05(+5.25%)
Mar 04, 2025 0.9610 0.9868 0.9320 0.9428 272,972 -0.03(-2.80%)
Mar 03, 2025 1.020 1.030 0.9540 0.9700 207,584 -0.06(-5.83%)
Feb 28, 2025 0.9972 1.040 0.9972 1.030 60,735 +0.03(+3.41%)
Feb 27, 2025 1.040 1.040 0.9900 0.9960 145,432 -0.02(-2.35%)
Feb 26, 2025 1.010 1.040 1.010 1.020 82,588 +0.01(+0.99%)
Feb 25, 2025 1.030 1.050 1.000 1.010 223,716 -0.02(-1.94%)
Feb 24, 2025 1.070 1.100 1.010 1.030 185,635 -0.04(-3.74%)
Feb 21, 2025 1.120 1.140 1.070 1.070 105,560 -0.03(-3.17%)
Feb 20, 2025 1.100 1.130 1.090 1.105 118,840 -0.01(-0.45%)
Feb 19, 2025 1.070 1.115 1.070 1.110 144,859 +0.04(+3.74%)
Feb 18, 2025 1.110 1.180 1.060 1.070 503,605 -0.05(-4.46%)
Feb 14, 2025 1.170 1.170 1.110 1.120 154,281 -0.05(-4.27%)
Feb 13, 2025 1.150 1.187 1.150 1.170 112,058 +0.02(+1.74%)
Feb 12, 2025 1.180 1.180 1.140 1.150 49,981 -0.03(-2.54%)
Feb 11, 2025 1.190 1.245 1.150 1.180 148,866 -0.01(-0.84%)
Feb 10, 2025 1.230 1.240 1.170 1.190 103,559 -0.03(-2.46%)
Feb 07, 2025 1.140 1.240 1.140 1.220 245,903 +0.06(+5.17%)
Feb 06, 2025 1.240 1.240 1.100 1.160 218,134 -0.02(-1.69%)
Feb 05, 2025 1.090 1.218 1.090 1.180 288,269 +0.09(+8.26%)
Feb 04, 2025 1.100 1.100 1.080 1.090 78,381 -0.00(-0.46%)
Feb 03, 2025 1.070 1.105 1.020 1.095 146,310 +0.02(+2.34%)
Jan 31, 2025 1.100 1.120 1.070 1.070 104,584 -0.03(-2.73%)
Jan 30, 2025 1.040 1.130 1.030 1.100 241,357 +0.06(+5.77%)
Jan 29, 2025 1.020 1.060 1.010 1.040 58,395 +0.01(+0.97%)
Jan 28, 2025 1.030 1.050 1.010 1.030 109,100 +0.01(+0.98%)
Jan 27, 2025 1.070 1.085 1.010 1.020 112,108 -0.05(-4.67%)
Jan 24, 2025 1.060 1.120 1.060 1.070 246,951 -0.01(-0.93%)
Jan 23, 2025 1.050 1.095 1.030 1.080 287,669 +0.02(+1.89%)
Jan 22, 2025 1.100 1.120 1.010 1.060 448,535 -0.01(-0.93%)
Jan 21, 2025 1.100 1.135 1.030 1.070 158,529 -0.05(-4.46%)
Jan 17, 2025 1.150 1.150 1.110 1.120 115,460 -0.02(-1.75%)
Jan 16, 2025 1.180 1.190 1.130 1.140 95,014 -0.03(-2.56%)
Jan 15, 2025 1.190 1.190 1.130 1.170 151,494 +0.01(+0.86%)
Jan 14, 2025 1.160 1.180 1.120 1.160 142,450 -0.02(-1.69%)
Jan 13, 2025 1.240 1.240 1.160 1.180 192,087 -0.05(-4.07%)
Jan 10, 2025 1.200 1.260 1.150 1.230 408,817 +0.00(+0.00%)
Jan 08, 2025 1.290 1.300 1.220 1.230 183,635 -0.08(-6.11%)
Jan 07, 2025 1.310 1.348 1.255 1.310 200,615 -0.01(-0.76%)
Jan 06, 2025 1.410 1.420 1.320 1.320 320,707 -0.09(-6.38%)
Jan 03, 2025 1.450 1.480 1.290 1.410 552,345 -0.04(-2.76%)
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 following
Privacy Policy and Terms and Conditions.