Want to see SCYX full AI Analyst Report?
SCYNEXIS (SCYX) Historical Prices
1,577 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 3.34 | 3.59 | 3.34 | 3.50 | 3.50 | +6.06% | 24,714 | 0.11 |
| Nov 05, 2026 | 3.67 | 3.72 | 3.28 | 3.30 | 3.30 | -14.06% | 133,699 | 0.59 |
| Nov 04, 2026 | 3.99 | 4.00 | 3.84 | 3.84 | 3.84 | -2.54% | 22,421 | 0.10 |
| Nov 03, 2026 | 3.81 | 3.98 | 3.81 | 3.94 | 3.94 | +3.41% | 51,981 | 0.23 |
| Nov 02, 2026 | 3.83 | 3.90 | 3.72 | 3.81 | 3.81 | +1.06% | 62,931 | 0.28 |
| Oct 30, 2026 | 3.78 | 3.89 | 3.67 | 3.77 | 3.77 | -2.33% | 117,765 | 0.51 |
| Oct 29, 2026 | 3.97 | 4.04 | 3.72 | 3.86 | 3.86 | -2.28% | 133,503 | 0.57 |
| Oct 28, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | +3.95% | 53,870 | 0.19 |
| Oct 27, 2026 | 3.84 | 3.90 | 3.66 | 3.80 | 3.80 | -0.26% | 43,178 | 0.15 |
| Oct 26, 2026 | 3.78 | 3.90 | 3.78 | 3.81 | 3.81 | +0.66% | 64,007 | 0.23 |
| Oct 23, 2026 | 3.80 | 3.84 | 3.71 | 3.79 | 3.79 | -0.66% | 54,998 | 0.19 |
| Oct 22, 2026 | 3.75 | 3.91 | 3.75 | 3.81 | 3.81 | +0.66% | 39,026 | 0.14 |
| Oct 21, 2026 | 3.89 | 3.98 | 3.76 | 3.79 | 3.79 | -0.39% | 70,202 | 0.25 |
| Oct 20, 2026 | 3.66 | 3.90 | 3.66 | 3.80 | 3.80 | +3.83% | 54,621 | 0.19 |
| Oct 19, 2026 | 3.71 | 3.83 | 3.66 | 3.66 | 3.66 | -0.27% | 76,342 | 0.27 |
| Oct 16, 2026 | 3.87 | 3.88 | 3.54 | 3.67 | 3.67 | -6.14% | 188,855 | 0.67 |
| Oct 15, 2026 | 3.96 | 3.97 | 3.78 | 3.91 | 3.91 | -1.26% | 69,669 | 0.25 |
| Oct 14, 2026 | 4.00 | 4.08 | 3.90 | 3.96 | 3.96 | -0.75% | 44,601 | 0.16 |
| Oct 13, 2026 | 4.03 | 4.09 | 3.92 | 3.99 | 3.99 | -0.99% | 66,761 | 0.24 |
| Oct 12, 2026 | 4.05 | 4.15 | 4.00 | 4.03 | 4.03 | -1.23% | 68,005 | 0.24 |
| Oct 09, 2026 | 4.19 | 4.23 | 4.02 | 4.08 | 4.08 | -3.32% | 120,054 | 0.43 |
| Oct 08, 2026 | 4.70 | 4.75 | 4.11 | 4.22 | 4.22 | -11.72% | 344,328 | 1.25 |
| Oct 07, 2026 | 4.86 | 5.04 | 4.75 | 4.78 | 4.78 | -1.24% | 80,839 | 0.29 |
| Oct 06, 2026 | 5.10 | 5.29 | 4.79 | 4.84 | 4.84 | -3.78% | 163,949 | 0.60 |
| Oct 05, 2026 | 5.09 | 5.20 | 4.83 | 5.03 | 5.03 | -1.76% | 355,951 | 1.31 |
| Oct 02, 2026 | 5.32 | 5.51 | 5.09 | 5.12 | 5.12 | -4.66% | 132,401 | 0.49 |
| Oct 01, 2026 | 4.99 | 5.50 | 4.86 | 5.37 | 5.37 | +8.70% | 599,252 | 2.27 |
| Sep 30, 2026 | 4.65 | 5.03 | 4.56 | 4.94 | 4.94 | +6.01% | 311,609 | 1.21 |
| Sep 29, 2026 | 4.62 | 4.80 | 4.52 | 4.66 | 4.66 | +0.87% | 542,385 | 2.14 |
| Sep 28, 2026 | 4.60 | 5.14 | 4.45 | 4.62 | 4.62 | +5.24% | 7,784,229 | 59.10 |
| Sep 25, 2026 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -1.35% | 31,641 | 0.24 |
| Sep 24, 2026 | 4.58 | 4.81 | 4.42 | 4.45 | 4.45 | -3.99% | 38,016 | 0.29 |
| Sep 23, 2026 | 4.93 | 5.00 | 4.42 | 4.64 | 4.64 | -4.63% | 65,733 | 0.49 |
| Sep 22, 2026 | 4.47 | 4.94 | 4.36 | 4.86 | 4.86 | +10.45% | 167,832 | 1.28 |
| Sep 21, 2026 | 4.59 | 4.59 | 4.27 | 4.40 | 4.40 | -1.35% | 45,907 | 0.35 |
| Sep 18, 2026 | 4.49 | 4.70 | 4.41 | 4.46 | 4.46 | +0.22% | 68,811 | 0.53 |
| Sep 17, 2026 | 4.11 | 4.59 | 4.11 | 4.45 | 4.45 | +8.27% | 70,981 | 0.54 |
| Sep 16, 2026 | 4.43 | 4.53 | 4.08 | 4.11 | 4.11 | -6.38% | 102,800 | 0.77 |
| Sep 15, 2026 | 4.59 | 4.63 | 4.37 | 4.39 | 4.39 | -4.57% | 64,468 | 0.48 |
| Sep 14, 2026 | 4.84 | 4.97 | 4.57 | 4.60 | 4.60 | -4.96% | 47,613 | 0.35 |
| Sep 11, 2026 | 4.72 | 5.06 | 4.72 | 4.84 | 4.84 | +2.98% | 30,448 | 0.23 |
| Sep 10, 2026 | 4.82 | 4.97 | 4.63 | 4.70 | 4.70 | -4.28% | 47,344 | 0.35 |
| Sep 09, 2026 | 5.15 | 5.22 | 4.86 | 4.91 | 4.91 | -4.66% | 58,565 | 0.43 |
| Sep 08, 2026 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 33,070 | 0.24 |
| Sep 07, 2026 | 5.31 | 5.45 | 5.18 | 5.30 | 5.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.31 | 5.45 | 5.18 | 5.30 | 5.30 | -0.84% | 55,499 | 0.41 |
| Sep 03, 2026 | 5.03 | 5.37 | 5.03 | 5.35 | 5.35 | +2.39% | 33,713 | 0.25 |
| Sep 02, 2026 | 5.17 | 5.33 | 5.13 | 5.22 | 5.22 | +0.97% | 39,700 | 0.29 |
| Sep 01, 2026 | 5.33 | 5.34 | 5.11 | 5.17 | 5.17 | -1.15% | 76,076 | 0.56 |
| Aug 31, 2026 | 5.38 | 5.50 | 5.22 | 5.23 | 5.23 | -2.97% | 42,370 | 0.31 |
