SCYNEXIS, Inc.SCYXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.70 | $0.77 | $0.69 | $0.74 | 415,089 |
| 1/30/2026 | $0.71 | $0.73 | $0.70 | $0.71 | 258,095 |
| 1/29/2026 | $0.78 | $0.78 | $0.72 | $0.74 | 330,233 |
| 1/28/2026 | $0.80 | $0.81 | $0.77 | $0.77 | 195,300 |
| 1/27/2026 | $0.80 | $0.82 | $0.77 | $0.80 | 379,200 |
| 1/26/2026 | $0.85 | $0.87 | $0.79 | $0.79 | 739,000 |
| 1/23/2026 | $0.75 | $0.84 | $0.73 | $0.82 | 962,636 |
| 1/22/2026 | $0.66 | $0.77 | $0.65 | $0.76 | 1.34M |
| 1/21/2026 | $0.66 | $0.70 | $0.64 | $0.67 | 2.90M |
| 1/20/2026 | $0.65 | $0.67 | $0.64 | $0.64 | 182,530 |
| 1/16/2026 | $0.65 | $0.67 | $0.64 | $0.65 | 222,135 |
| 1/15/2026 | $0.65 | $0.66 | $0.63 | $0.64 | 227,600 |
| 1/14/2026 | $0.66 | $0.67 | $0.65 | $0.65 | 213,601 |
| 1/13/2026 | $0.65 | $0.68 | $0.65 | $0.66 | 199,049 |
| 1/12/2026 | $0.67 | $0.67 | $0.65 | $0.66 | 215,200 |
| 1/9/2026 | $0.65 | $0.68 | $0.65 | $0.67 | 289,030 |
| 1/8/2026 | $0.65 | $0.67 | $0.64 | $0.67 | 377,300 |
| 1/7/2026 | $0.64 | $0.67 | $0.64 | $0.64 | 331,800 |
| 1/6/2026 | $0.64 | $0.66 | $0.63 | $0.64 | 131,400 |
| 1/5/2026 | $0.65 | $0.65 | $0.63 | $0.64 | 219,412 |
| 1/2/2026 | $0.63 | $0.64 | $0.62 | $0.64 | 137,156 |
| 12/31/2025 | $0.61 | $0.63 | $0.60 | $0.63 | 283,122 |
| 12/30/2025 | $0.62 | $0.64 | $0.60 | $0.61 | 367,200 |
| 12/29/2025 | $0.59 | $0.64 | $0.59 | $0.62 | 566,836 |
| 12/26/2025 | $0.59 | $0.60 | $0.58 | $0.59 | 581,691 |
| 12/24/2025 | $0.59 | $0.61 | $0.58 | $0.60 | 188,548 |
| 12/23/2025 | $0.61 | $0.62 | $0.58 | $0.58 | 2.39M |
| 12/22/2025 | $0.62 | $0.63 | $0.61 | $0.61 | 238,221 |
| 12/19/2025 | $0.62 | $0.63 | $0.62 | $0.63 | 235,270 |
| 12/18/2025 | $0.62 | $0.65 | $0.62 | $0.63 | 515,400 |
| 12/17/2025 | $0.63 | $0.64 | $0.62 | $0.63 | 279,859 |
| 12/16/2025 | $0.63 | $0.64 | $0.62 | $0.63 | 304,362 |
| 12/15/2025 | $0.63 | $0.65 | $0.63 | $0.64 | 369,296 |
| 12/12/2025 | $0.65 | $0.65 | $0.63 | $0.65 | 284,209 |
| 12/11/2025 | $0.64 | $0.66 | $0.63 | $0.64 | 220,500 |
| 12/10/2025 | $0.64 | $0.67 | $0.64 | $0.65 | 299,054 |
| 12/9/2025 | $0.66 | $0.66 | $0.63 | $0.65 | 299,835 |
| 12/8/2025 | $0.66 | $0.67 | $0.65 | $0.65 | 318,502 |
| 12/5/2025 | $0.67 | $0.67 | $0.65 | $0.66 | 137,441 |
| 12/4/2025 | $0.65 | $0.67 | $0.65 | $0.67 | 153,942 |
| 12/3/2025 | $0.65 | $0.69 | $0.65 | $0.66 | 178,400 |
| 12/2/2025 | $0.67 | $0.69 | $0.65 | $0.66 | 174,184 |
| 12/1/2025 | $0.68 | $0.70 | $0.67 | $0.67 | 174,240 |
| 11/28/2025 | $0.68 | $0.72 | $0.67 | $0.69 | 231,427 |
| 11/26/2025 | $0.68 | $0.70 | $0.66 | $0.68 | 364,148 |
| 11/25/2025 | $0.68 | $0.70 | $0.66 | $0.67 | 322,800 |
| 11/24/2025 | $0.67 | $0.71 | $0.66 | $0.69 | 792,107 |
| 11/21/2025 | $0.72 | $0.73 | $0.61 | $0.68 | 1.02M |
| 11/20/2025 | $0.61 | $0.73 | $0.61 | $0.69 | 2.73M |
| 11/19/2025 | $0.61 | $0.63 | $0.58 | $0.59 | 744,748 |
| 11/18/2025 | $0.57 | $0.61 | $0.57 | $0.58 | 428,132 |
| 11/17/2025 | $0.57 | $0.64 | $0.56 | $0.58 | 1.11M |
| 11/14/2025 | $0.59 | $0.60 | $0.58 | $0.59 | 196,700 |
| 11/13/2025 | $0.59 | $0.62 | $0.59 | $0.59 | 408,600 |
| 11/12/2025 | $0.62 | $0.63 | $0.59 | $0.59 | 539,800 |
| 11/11/2025 | $0.61 | $0.61 | $0.59 | $0.60 | 293,303 |
| 11/10/2025 | $0.60 | $0.64 | $0.59 | $0.60 | 1.00M |
| 11/7/2025 | $0.60 | $0.64 | $0.58 | $0.59 | 312,727 |
| 11/6/2025 | $0.61 | $0.65 | $0.58 | $0.60 | 588,900 |
| 11/5/2025 | $0.63 | $0.65 | $0.61 | $0.63 | 466,000 |
| 11/4/2025 | $0.65 | $0.65 | $0.62 | $0.63 | 406,502 |