SCYNEXIS (135) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.37 | 3.45 | 3.37 | 3.41 | 3.41 | -2.16% | 0 | 0.00 |
| Nov 03, 2026 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | +3.26% | 0 | 0.00 |
| Nov 02, 2026 | 3.24 | 3.38 | 3.24 | 3.37 | 3.37 | +3.69% | 0 | 0.00 |
| Oct 30, 2026 | 3.32 | 3.37 | 3.25 | 3.25 | 3.25 | -2.26% | 0 | 0.00 |
| Oct 29, 2026 | 3.41 | 3.48 | 3.33 | 3.33 | 3.33 | -2.64% | 0 | 0.00 |
| Oct 28, 2026 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | +3.80% | 0 | 0.00 |
| Oct 27, 2026 | 3.28 | 3.38 | 3.28 | 3.29 | 3.29 | -2.08% | 0 | 0.00 |
| Oct 26, 2026 | 3.24 | 3.46 | 3.24 | 3.36 | 3.36 | +0.90% | 0 | 0.00 |
| Oct 23, 2026 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.23 | 3.39 | 3.23 | 3.33 | 3.33 | +0.45% | 0 | 0.00 |
| Oct 21, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -1.04% | 0 | 0.00 |
| Oct 20, 2026 | 3.13 | 3.39 | 3.13 | 3.35 | 3.35 | +2.45% | 0 | 0.00 |
| Oct 19, 2026 | 3.14 | 3.32 | 3.14 | 3.27 | 3.27 | +2.67% | 0 | 0.00 |
| Oct 16, 2026 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -7.14% | 0 | 0.00 |
| Oct 15, 2026 | 3.40 | 3.43 | 3.37 | 3.43 | 3.43 | -1.01% | 0 | 0.00 |
| Oct 14, 2026 | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | -1.42% | 0 | 0.00 |
| Oct 13, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -1.26% | 0 | 0.00 |
| Oct 12, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | -0.14% | 0 | 0.00 |
| Oct 09, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | -2.99% | 0 | 0.00 |
| Oct 08, 2026 | 4.13 | 4.13 | 3.68 | 3.68 | 3.68 | -12.71% | 0 | 0.00 |
| Oct 07, 2026 | 4.17 | 4.34 | 4.17 | 4.21 | 4.21 | -0.36% | 0 | 0.00 |
| Oct 06, 2026 | 4.35 | 4.63 | 4.23 | 4.23 | 4.23 | -4.30% | 1 | 0.35 |
| Oct 05, 2026 | 4.43 | 4.51 | 4.29 | 4.42 | 4.42 | -1.23% | 0 | 0.00 |
| Oct 02, 2026 | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -5.20% | 0 | 0.00 |
| Oct 01, 2026 | 4.22 | 4.73 | 4.22 | 4.72 | 4.72 | +10.42% | 0 | 0.00 |
| Sep 30, 2026 | 3.97 | 4.29 | 3.97 | 4.27 | 4.27 | +4.66% | 0 | 0.00 |
| Sep 29, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | +3.16% | 0 | 0.00 |
| Sep 28, 2026 | 3.72 | 4.10 | 3.72 | 3.96 | 3.96 | +3.94% | 180 | Infinity |
| Sep 25, 2026 | 3.77 | 3.86 | 3.77 | 3.81 | 3.81 | -1.81% | 0 | NaN |
| Sep 24, 2026 | 3.93 | 3.97 | 3.85 | 3.88 | 3.88 | -2.27% | 0 | NaN |
| Sep 23, 2026 | 4.11 | 4.11 | 3.91 | 3.97 | 3.97 | -4.69% | 0 | NaN |
| Sep 22, 2026 | 3.70 | 4.16 | 3.70 | 4.16 | 4.16 | +10.93% | 0 | NaN |
| Sep 21, 2026 | 3.75 | 3.78 | 3.69 | 3.75 | 3.75 | -1.57% | 0 | NaN |
| Sep 18, 2026 | 3.74 | 3.93 | 3.74 | 3.81 | 3.81 | -0.13% | 0 | NaN |
| Sep 17, 2026 | 3.45 | 3.82 | 3.45 | 3.82 | 3.82 | +7.16% | 0 | NaN |
| Sep 16, 2026 | 3.66 | 3.74 | 3.56 | 3.56 | 3.56 | -4.81% | 0 | NaN |
| Sep 15, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -7.54% | 0 | NaN |
| Sep 14, 2026 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | -1.58% | 0 | NaN |
| Sep 11, 2026 | 3.91 | 4.17 | 3.91 | 4.11 | 4.11 | +4.05% | 0 | NaN |
| Sep 10, 2026 | 4.08 | 4.14 | 3.95 | 3.95 | 3.95 | -4.93% | 0 | NaN |
| Sep 09, 2026 | 4.29 | 4.30 | 4.16 | 4.16 | 4.16 | -5.35% | 0 | NaN |
| Sep 08, 2026 | 4.42 | 4.46 | 4.39 | 4.39 | 4.39 | -0.68% | 0 | NaN |
| Sep 07, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -1.67% | 0 | NaN |
| Sep 04, 2026 | 4.46 | 4.57 | 4.43 | 4.50 | 4.50 | -0.44% | 0 | NaN |
| Sep 03, 2026 | 4.36 | 4.52 | 4.32 | 4.52 | 4.52 | +1.35% | 0 | NaN |
| Sep 02, 2026 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | +1.25% | 0 | NaN |
| Sep 01, 2026 | 4.37 | 4.49 | 4.37 | 4.40 | 4.40 | -2.11% | 0 | NaN |
| Aug 31, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | -1.75% | 0 | NaN |
| Aug 28, 2026 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | -2.66% | 0 | NaN |
| Aug 27, 2026 | 4.72 | 4.72 | 4.59 | 4.70 | 4.70 | -2.29% | 0 | NaN |
