NasdaqGM - Delayed Quote USD

SCYNEXIS, Inc. (SCYX)

1.5400 +0.0700 (+4.76%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.4500 1.5900 1.4500 1.5400 1.5400 157,700
Apr 25, 2024 1.4800 1.4900 1.4200 1.4700 1.4700 120,200
Apr 24, 2024 1.5800 1.5950 1.4800 1.5000 1.5000 87,700
Apr 23, 2024 1.4800 1.6060 1.4800 1.5500 1.5500 153,700
Apr 22, 2024 1.4500 1.4800 1.4400 1.4400 1.4400 72,600
Apr 19, 2024 1.4100 1.4700 1.3900 1.4400 1.4400 131,000
Apr 18, 2024 1.4300 1.4770 1.3900 1.4050 1.4050 79,900
Apr 17, 2024 1.4000 1.4600 1.3700 1.4200 1.4200 127,400
Apr 16, 2024 1.4700 1.5000 1.4000 1.4100 1.4100 106,300
Apr 15, 2024 1.4900 1.5200 1.4300 1.4700 1.4700 128,500
Apr 12, 2024 1.6100 1.6300 1.4400 1.4450 1.4450 492,700
Apr 11, 2024 1.6100 1.6100 1.5500 1.6000 1.6000 144,800
Apr 10, 2024 1.6000 1.6300 1.5600 1.5800 1.5800 144,700
Apr 9, 2024 1.6600 1.6700 1.5800 1.6300 1.6300 156,200
Apr 8, 2024 1.7200 1.7200 1.6100 1.6300 1.6300 172,200
Apr 5, 2024 1.6900 1.7900 1.6700 1.7100 1.7100 125,500
Apr 4, 2024 1.7800 1.8600 1.6100 1.6800 1.6800 320,800
Apr 3, 2024 1.5500 1.8500 1.5400 1.8000 1.8000 724,500
Apr 2, 2024 1.4600 1.5800 1.4100 1.4500 1.4500 266,600
Apr 1, 2024 1.5200 1.5250 1.4200 1.4900 1.4900 284,100
Mar 28, 2024 1.4200 1.5200 1.4200 1.4700 1.4700 184,100
Mar 27, 2024 1.4100 1.4600 1.4000 1.4250 1.4250 107,800
Mar 26, 2024 1.4600 1.4600 1.3900 1.3900 1.3900 82,700
Mar 25, 2024 1.3900 1.4600 1.3900 1.4300 1.4300 146,800
Mar 22, 2024 1.3900 1.4110 1.3800 1.3900 1.3900 72,400
Mar 21, 2024 1.4300 1.4700 1.3700 1.4000 1.4000 150,800
Mar 20, 2024 1.4500 1.4900 1.3900 1.4100 1.4100 336,200
Mar 19, 2024 1.4300 1.5300 1.3500 1.4400 1.4400 720,500
Mar 18, 2024 1.4800 1.5200 1.3900 1.4400 1.4400 335,400
Mar 15, 2024 1.5100 1.5500 1.4500 1.4500 1.4500 366,700
Mar 14, 2024 1.5000 1.5100 1.4700 1.5000 1.5000 157,800
Mar 13, 2024 1.5700 1.6010 1.5000 1.5300 1.5300 285,300
Mar 12, 2024 1.6400 1.6400 1.5100 1.6000 1.6000 419,600
Mar 11, 2024 1.6400 1.6800 1.5900 1.6100 1.6100 184,900
Mar 8, 2024 1.7000 1.7480 1.6500 1.6600 1.6600 70,100
Mar 7, 2024 1.6800 1.7000 1.6600 1.6900 1.6900 86,500
Mar 6, 2024 1.6700 1.6800 1.6210 1.6700 1.6700 64,800
Mar 5, 2024 1.6300 1.6800 1.5600 1.6500 1.6500 198,400
Mar 4, 2024 1.6300 1.6500 1.5700 1.6300 1.6300 233,800
Mar 1, 2024 1.6300 1.6700 1.6000 1.6200 1.6200 212,600
Feb 29, 2024 1.7000 1.7400 1.6200 1.6200 1.6200 164,500
Feb 28, 2024 1.7100 1.7370 1.6800 1.7000 1.7000 106,000
Feb 27, 2024 1.7400 1.7600 1.6900 1.7000 1.7000 141,300
Feb 26, 2024 1.6800 1.7800 1.6800 1.7200 1.7200 109,500
Feb 23, 2024 1.6200 1.7100 1.6200 1.6800 1.6800 163,400
Feb 22, 2024 1.7400 1.7400 1.6100 1.6500 1.6500 210,300
Feb 21, 2024 1.7900 1.7900 1.6700 1.7000 1.7000 238,300
Feb 20, 2024 1.7300 1.7800 1.7200 1.7700 1.7700 138,900
Feb 16, 2024 1.6200 1.7700 1.5500 1.7200 1.7200 336,500
Feb 15, 2024 1.8100 1.8400 1.7700 1.7800 1.7800 324,000
Feb 14, 2024 1.8300 1.8400 1.7900 1.8200 1.8200 83,200
Feb 13, 2024 1.8100 1.8500 1.7900 1.8000 1.8000 132,800
Feb 12, 2024 1.9000 1.9100 1.8100 1.8100 1.8100 234,200
Feb 9, 2024 1.9100 1.9700 1.9100 1.9250 1.9250 318,600
Feb 8, 2024 2.0100 2.0100 1.9100 1.9200 1.9200 131,500
Feb 7, 2024 2.0200 2.0200 1.9700 2.0000 2.0000 239,700
Feb 6, 2024 2.0600 2.1180 1.9700 1.9950 1.9950 194,700
Feb 5, 2024 2.0900 2.1700 2.0500 2.0500 2.0500 136,400
Feb 2, 2024 2.1400 2.1400 2.0100 2.1400 2.1400 296,500
Feb 1, 2024 2.1000 2.1400 2.0800 2.1100 2.1100 138,400
Jan 31, 2024 1.9200 2.1500 1.9000 2.0600 2.0600 173,100
Jan 30, 2024 1.9800 1.9800 1.8700 1.9550 1.9550 97,800
Jan 29, 2024 1.8500 1.9850 1.8500 1.9500 1.9500 152,000
Jan 26, 2024 1.8000 1.9200 1.8000 1.8600 1.8600 123,400
Jan 25, 2024 1.8500 1.8500 1.7900 1.8100 1.8100 91,100
Jan 24, 2024 1.9200 1.9200 1.8100 1.8350 1.8350 84,500
Jan 23, 2024 1.8500 1.9000 1.8400 1.8800 1.8800 68,300
Jan 22, 2024 1.8200 1.8700 1.8000 1.8400 1.8400 70,000
Jan 19, 2024 1.8900 1.8900 1.8100 1.8300 1.8300 110,800
Jan 18, 2024 1.8900 1.9900 1.8700 1.8900 1.8900 258,400
Jan 17, 2024 1.8700 1.8800 1.8400 1.8700 1.8700 92,600
Jan 16, 2024 1.9700 1.9700 1.8700 1.9000 1.9000 112,000
Jan 12, 2024 2.0500 2.0500 1.9700 1.9800 1.9800 95,000
Jan 11, 2024 2.0200 2.0290 1.9500 2.0000 2.0000 77,200
Jan 10, 2024 2.0000 2.0500 1.9300 2.0400 2.0400 122,600
Jan 9, 2024 1.9900 2.0200 1.9600 1.9800 1.9800 60,300
Jan 8, 2024 1.9000 2.0200 1.8880 2.0200 2.0200 146,300
Jan 5, 2024 1.9400 1.9400 1.8500 1.8900 1.8900 151,500
Jan 4, 2024 2.0000 2.0300 1.9100 1.9400 1.9400 508,600
Jan 3, 2024 1.9900 2.0300 1.8500 1.9600 1.9600 847,700
Jan 2, 2024 2.2900 2.3650 2.1900 2.2100 2.2100 296,000
Dec 29, 2023 2.2300 2.3700 2.1200 2.2300 2.2300 612,100
Dec 28, 2023 2.0000 2.1800 2.0000 2.1700 2.1700 325,400
Dec 27, 2023 1.9300 2.0000 1.9000 1.9900 1.9900 322,900
Dec 26, 2023 1.8800 1.9420 1.8400 1.9100 1.9100 346,900
Dec 22, 2023 1.8700 1.9200 1.8200 1.8600 1.8600 230,300
Dec 21, 2023 1.9100 1.9100 1.8300 1.8700 1.8700 176,500
Dec 20, 2023 1.9000 1.9050 1.8200 1.8500 1.8500 229,300
Dec 19, 2023 1.7000 1.9700 1.7000 1.9000 1.9000 419,900
Dec 18, 2023 1.6400 1.7200 1.6250 1.7000 1.7000 270,600
Dec 15, 2023 1.6400 1.7200 1.6000 1.6000 1.6000 263,200
Dec 14, 2023 1.6900 1.7200 1.6300 1.6600 1.6600 155,600
Dec 13, 2023 1.6100 1.6900 1.6050 1.6700 1.6700 168,100
Dec 12, 2023 1.6400 1.6700 1.6300 1.6300 1.6300 224,000
Dec 11, 2023 1.6600 1.6900 1.6300 1.6700 1.6700 134,900
Dec 8, 2023 1.6900 1.7400 1.6600 1.6800 1.6800 140,600
Dec 7, 2023 1.6600 1.7200 1.6500 1.7000 1.7000 105,100
Dec 6, 2023 1.6900 1.7500 1.6800 1.6800 1.6800 110,000
Dec 5, 2023 1.7700 1.7700 1.6800 1.7000 1.7000 133,800
Dec 4, 2023 1.7500 1.7800 1.6900 1.7400 1.7400 184,500
Dec 1, 2023 1.6500 1.7250 1.6100 1.7200 1.7200 505,600
Nov 30, 2023 1.5600 1.7000 1.5600 1.6800 1.6800 293,600
Nov 29, 2023 1.5700 1.6300 1.5500 1.5600 1.5600 260,500
Nov 28, 2023 1.6500 1.6510 1.5800 1.5900 1.5900 326,100
Nov 27, 2023 1.6400 1.7000 1.6400 1.6500 1.6500 207,100
Nov 24, 2023 1.6300 1.6900 1.6200 1.6600 1.6600 76,000
Nov 22, 2023 1.6600 1.6850 1.6000 1.6200 1.6200 98,300
Nov 21, 2023 1.6400 1.6800 1.6200 1.6500 1.6500 146,600
Nov 20, 2023 1.6200 1.6650 1.5200 1.6500 1.6500 398,700
Nov 17, 2023 1.6000 1.6700 1.5600 1.6200 1.6200 209,000
Nov 16, 2023 1.6200 1.6600 1.4800 1.5800 1.5800 409,000
Nov 15, 2023 1.7000 1.7500 1.6500 1.6600 1.6600 362,800
Nov 14, 2023 1.7200 1.8050 1.6700 1.7100 1.7100 217,100
Nov 13, 2023 1.6900 1.7800 1.6900 1.7150 1.7150 135,900
Nov 10, 2023 1.6900 1.7100 1.6600 1.7050 1.7050 227,000
Nov 9, 2023 1.8400 1.8400 1.6900 1.6900 1.6900 296,400
Nov 8, 2023 1.8600 1.8600 1.7800 1.8500 1.8500 211,100
Nov 7, 2023 1.7600 1.8750 1.7600 1.8600 1.8600 132,600
Nov 6, 2023 1.9200 1.9200 1.7550 1.7600 1.7600 211,400
Nov 3, 2023 1.8400 1.9500 1.8400 1.8800 1.8800 176,000
Nov 2, 2023 1.7900 1.8700 1.7600 1.8000 1.8000 101,300
Nov 1, 2023 1.8900 1.9000 1.7200 1.7800 1.7800 192,300
Oct 31, 2023 1.7100 1.9400 1.7100 1.8900 1.8900 187,200
Oct 30, 2023 1.6700 1.7810 1.6700 1.7300 1.7300 78,400
Oct 27, 2023 1.7300 1.7380 1.6900 1.7000 1.7000 152,100
Oct 26, 2023 1.7200 1.7900 1.6900 1.7100 1.7100 170,200
Oct 25, 2023 1.6600 1.7590 1.6400 1.7300 1.7300 223,100
Oct 24, 2023 1.7700 1.7750 1.6250 1.6550 1.6550 404,200
Oct 23, 2023 1.8000 1.8250 1.7100 1.7200 1.7200 299,700
Oct 20, 2023 1.9600 1.9600 1.6100 1.8600 1.8600 1,336,500
Oct 19, 2023 2.0800 2.1200 1.9800 2.0000 2.0000 217,900
Oct 18, 2023 2.1600 2.1600 2.0850 2.1000 2.1000 140,500
Oct 17, 2023 2.0800 2.2100 2.0700 2.1800 2.1800 131,000
Oct 16, 2023 1.9800 2.1000 1.9800 2.0800 2.0800 291,300
Oct 13, 2023 2.0000 2.0100 1.9290 1.9600 1.9600 224,900
Oct 12, 2023 2.1400 2.1500 1.9600 2.0000 2.0000 363,900
Oct 11, 2023 2.2000 2.2500 2.1250 2.1600 2.1600 164,200
Oct 10, 2023 2.1100 2.2150 2.0500 2.1800 2.1800 323,800
Oct 9, 2023 2.2000 2.2000 2.0800 2.1300 2.1300 291,900
Oct 6, 2023 2.2300 2.2400 2.1500 2.2400 2.2400 140,600
Oct 5, 2023 2.2300 2.3200 2.1200 2.2400 2.2400 293,700
Oct 4, 2023 2.1600 2.2500 2.1600 2.2200 2.2200 194,700
Oct 3, 2023 2.1900 2.2400 2.0600 2.2400 2.2400 281,900
Oct 2, 2023 2.2400 2.2400 2.1400 2.1800 2.1800 374,700
Sep 29, 2023 2.3500 2.4700 2.2500 2.2800 2.2800 354,900
Sep 28, 2023 2.1400 2.3200 2.0700 2.3000 2.3000 656,500
Sep 27, 2023 1.9600 2.1300 1.9500 2.1100 2.1100 640,700
Sep 26, 2023 2.1800 2.2900 1.8800 1.9300 1.9300 1,074,800
Sep 25, 2023 1.8300 2.3300 1.7300 2.1800 2.1800 3,706,400
Sep 22, 2023 3.4400 3.4400 3.2700 3.3100 3.3100 287,200
Sep 21, 2023 3.6000 3.6100 3.3700 3.4000 3.4000 343,800
Sep 20, 2023 3.4400 3.6600 3.4110 3.5600 3.5600 627,600
Sep 19, 2023 3.1700 3.4300 3.1500 3.3900 3.3900 327,900
Sep 18, 2023 3.2800 3.2850 3.1700 3.2000 3.2000 201,400
Sep 15, 2023 3.3900 3.4200 3.2650 3.3100 3.3100 183,900
Sep 14, 2023 3.3900 3.4600 3.3450 3.3900 3.3900 177,800
Sep 13, 2023 3.4800 3.5400 3.3300 3.3800 3.3800 237,800
Sep 12, 2023 3.4100 3.5800 3.3850 3.5100 3.5100 300,600
Sep 11, 2023 3.3600 3.4650 3.2900 3.4100 3.4100 234,700
Sep 8, 2023 3.1500 3.3800 3.1200 3.3200 3.3200 252,500
Sep 7, 2023 3.4500 3.4500 3.0700 3.1600 3.1600 370,600
Sep 6, 2023 3.4900 3.5700 3.4110 3.4500 3.4500 287,500
Sep 5, 2023 3.6600 3.8700 3.4400 3.4600 3.4600 475,100
Sep 1, 2023 3.5200 3.7350 3.4950 3.6450 3.6450 323,500
Aug 31, 2023 3.6600 3.7560 3.4500 3.5200 3.5200 399,400
Aug 30, 2023 3.4900 3.7590 3.4700 3.5600 3.5600 432,100
Aug 29, 2023 3.3900 3.5700 3.3120 3.4700 3.4700 561,600
Aug 28, 2023 3.0300 3.3900 3.0100 3.3700 3.3700 492,000
Aug 25, 2023 3.0400 3.1100 2.9500 3.0100 3.0100 331,300
Aug 24, 2023 3.0500 3.1400 3.0000 3.0900 3.0900 341,200
Aug 23, 2023 3.1200 3.2900 2.9500 3.0700 3.0700 349,500
Aug 22, 2023 3.0500 3.1000 2.9400 3.0900 3.0900 277,400
Aug 21, 2023 2.8800 3.1400 2.8800 3.0900 3.0900 616,900
Aug 18, 2023 2.6700 3.0500 2.6500 2.9400 2.9400 329,000
Aug 17, 2023 2.6700 2.8200 2.6700 2.7700 2.7700 273,800
Aug 16, 2023 2.7100 2.8700 2.5900 2.6700 2.6700 826,300
Aug 15, 2023 3.2300 3.3600 2.5400 2.7500 2.7500 3,686,200
Aug 14, 2023 2.9200 2.9800 2.7700 2.8000 2.8000 167,200
Aug 11, 2023 3.0000 3.3600 2.9550 2.9900 2.9900 520,100
Aug 10, 2023 2.9300 2.9900 2.9000 2.9900 2.9900 61,300
Aug 9, 2023 2.9500 3.0000 2.9200 2.9300 2.9300 76,500
Aug 8, 2023 2.8400 3.0000 2.8200 2.9700 2.9700 113,000
Aug 7, 2023 2.9500 3.0000 2.8100 2.8800 2.8800 114,600
Aug 4, 2023 2.8900 3.0000 2.8200 2.9200 2.9200 120,300
Aug 3, 2023 2.8400 2.9200 2.8200 2.8800 2.8800 73,600
Aug 2, 2023 2.8800 2.9300 2.8000 2.8600 2.8600 77,900
Aug 1, 2023 2.9400 3.0000 2.8500 2.9200 2.9200 79,600
Jul 31, 2023 2.9400 3.0100 2.9200 2.9500 2.9500 197,900
Jul 28, 2023 2.8300 3.0800 2.8300 2.9300 2.9300 251,100
Jul 27, 2023 2.8700 2.8800 2.8000 2.8100 2.8100 106,400
Jul 26, 2023 2.7800 2.8650 2.7100 2.8300 2.8300 65,500
Jul 25, 2023 2.7000 2.7900 2.6750 2.7800 2.7800 214,300
Jul 24, 2023 2.9600 3.0500 2.7000 2.7000 2.7000 260,900
Jul 21, 2023 2.9900 3.0000 2.8500 2.9700 2.9700 133,100
Jul 20, 2023 2.8000 2.9800 2.8000 2.9700 2.9700 268,000
Jul 19, 2023 2.7800 2.8900 2.7400 2.8100 2.8100 150,000
Jul 18, 2023 2.7900 2.8700 2.7600 2.8100 2.8100 89,500
Jul 17, 2023 2.7400 2.8700 2.7400 2.7700 2.7700 94,700
Jul 14, 2023 2.7300 2.8400 2.7100 2.7500 2.7500 153,000
Jul 13, 2023 2.6500 2.7700 2.6150 2.7400 2.7400 277,900
Jul 12, 2023 2.7500 2.7800 2.6100 2.6500 2.6500 329,400
Jul 11, 2023 2.8400 2.8700 2.7100 2.7300 2.7300 196,500
Jul 10, 2023 2.8000 2.8850 2.7900 2.8300 2.8300 175,400
Jul 7, 2023 2.8300 2.9000 2.7900 2.8200 2.8200 183,100
Jul 6, 2023 3.0100 3.0200 2.8100 2.8700 2.8700 304,000
Jul 5, 2023 3.1400 3.2100 3.0100 3.0100 3.0100 221,700
Jul 3, 2023 2.9600 3.1300 2.9460 3.1100 3.1100 308,700
Jun 30, 2023 3.0300 3.0300 2.8500 2.9500 2.9500 245,200
Jun 29, 2023 3.0100 3.1000 2.9910 3.0200 3.0200 312,500
Jun 28, 2023 2.7800 3.0400 2.7400 3.0150 3.0150 424,600
Jun 27, 2023 2.8200 2.8200 2.6900 2.7700 2.7700 436,200
Jun 26, 2023 2.8400 2.8700 2.7100 2.8000 2.8000 243,400
Jun 23, 2023 2.7600 2.9690 2.7520 2.8500 2.8500 259,700
Jun 22, 2023 2.7200 2.8600 2.6700 2.7900 2.7900 187,700
Jun 21, 2023 2.8800 2.8800 2.7100 2.7200 2.7200 320,500
Jun 20, 2023 2.6500 2.8200 2.6200 2.7700 2.7700 242,500
Jun 16, 2023 2.7400 2.7800 2.6200 2.6900 2.6900 453,200
Jun 15, 2023 2.7100 2.8200 2.6800 2.7400 2.7400 197,500
Jun 14, 2023 2.8600 2.9140 2.6400 2.7300 2.7300 475,600
Jun 13, 2023 3.0300 3.0300 2.8800 2.8900 2.8900 371,900
Jun 12, 2023 2.8000 3.1000 2.7400 2.9900 2.9900 921,100
Jun 9, 2023 2.5800 2.8000 2.5800 2.7600 2.7600 498,300
Jun 8, 2023 2.5000 2.6100 2.4800 2.5900 2.5900 406,300
Jun 7, 2023 2.4500 2.5500 2.3900 2.5400 2.5400 358,200
Jun 6, 2023 2.3900 2.4500 2.3400 2.4300 2.4300 785,300
Jun 5, 2023 2.4800 2.5000 2.3500 2.3800 2.3800 638,800
Jun 2, 2023 2.6300 2.6500 2.4700 2.4900 2.4900 468,300
Jun 1, 2023 2.4800 2.6600 2.4600 2.6200 2.6200 193,500
May 31, 2023 2.5100 2.5500 2.4600 2.5000 2.5000 356,900
May 30, 2023 2.6100 2.6700 2.5150 2.5200 2.5200 318,300
May 26, 2023 2.6400 2.7000 2.6110 2.6400 2.6400 361,000
May 25, 2023 2.7400 2.7800 2.6500 2.6550 2.6550 224,400
May 24, 2023 2.7500 2.8000 2.7000 2.7700 2.7700 183,000
May 23, 2023 2.7900 2.8600 2.7600 2.7700 2.7700 151,900
May 22, 2023 2.8000 2.8700 2.7900 2.8100 2.8100 237,900
May 19, 2023 2.8500 2.8550 2.7410 2.8100 2.8100 245,400
May 18, 2023 2.8600 2.9200 2.8100 2.8700 2.8700 235,300
May 17, 2023 2.9200 2.9200 2.7700 2.8600 2.8600 245,500
May 16, 2023 2.7400 2.9250 2.7000 2.9200 2.9200 353,800
May 15, 2023 2.7900 2.8050 2.7110 2.7800 2.7800 312,900
May 12, 2023 2.7900 2.8200 2.6490 2.7800 2.7800 1,015,000
May 11, 2023 2.8500 2.9050 2.6600 2.7500 2.7500 1,301,000
May 10, 2023 2.9200 2.9340 2.8700 2.8900 2.8900 235,900
May 9, 2023 2.9600 3.0000 2.9400 2.9400 2.9400 202,200
May 8, 2023 3.0000 3.1680 2.9500 2.9800 2.9800 623,000
May 5, 2023 3.0700 3.0700 2.9500 2.9900 2.9900 489,800
May 4, 2023 3.0800 3.2250 2.9800 3.0300 3.0300 592,200
May 3, 2023 3.0500 3.1000 2.9800 3.0500 3.0500 188,200
May 2, 2023 3.0600 3.0700 2.9900 3.0500 3.0500 370,300
May 1, 2023 3.1500 3.2200 3.0100 3.1000 3.1000 526,600
Apr 28, 2023 3.0100 3.3050 3.0100 3.1500 3.1500 793,100
Apr 27, 2023 3.0200 3.0650 2.9000 3.0600 3.0600 544,400

Related Tickers

ASRT Assertio Holdings, Inc.
0.8282
+5.49%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.65
+3.31%
 
BFRI Biofrontera Inc.
1.5900
-7.02%
 
DVAX Dynavax Technologies Corporation
11.21
+0.36%
 
RDHL RedHill Biopharma Ltd.
0.4280
+2.22%
 
AVDL Avadel Pharmaceuticals plc
17.81
-0.06%
 
ALIM Alimera Sciences, Inc.
3.4900
+5.44%
 
ESPR Esperion Therapeutics, Inc.
1.9000
-4.52%
 
FLGC Flora Growth Corp.
1.3600
-11.69%
 
EOLS Evolus, Inc.
11.43
-0.26%