Free Trial

SCYNEXIS (SCYX) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free SCYX Stock Alerts
$2.24
-0.29 (-11.46%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SCYNEXIS Stock Price Performance

5 Day
Performance
-16.97%
1 Month
Performance
+48.39%
3 Month
Performance
+36.90%
6 Month
Performance
+41.98%
Year-To-Date
Performance
+3.14%
1 Year
Performance
-16.97%
Receive SCYX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SCYNEXIS and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

SCYX Stock Chart for Thursday, May, 23, 2024

SCYX Chart by TradingView

SCYNEXIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$2.67$2.53
-5.24%		$2.75$2.43342,376 shs$95.58 million
05/21/2024$2.62$2.67
+1.91%		$2.77$2.61265,296 shs$100.87 million
05/20/2024$2.77$2.62
-5.42%		$3.07$2.56943,196 shs$98.98 million
05/17/2024$2.41$2.77
+14.94%		$2.90$2.46902,626 shs$104.65 million
05/16/2024$2.26$2.41
+6.64%		$2.68$2.211.23 million shs$91.05 million
05/15/2024$1.97$2.26
+14.72%		$2.27$1.99614,871 shs$85.38 million
05/14/2024$2.04$1.97
-3.43%		$2.05$1.84281,969 shs$74.43 million
05/13/2024$1.94$2.04
+5.15%		$2.17$1.93370,059 shs$77.07 million
05/10/2024$1.88$1.94
+3.19%		$1.98$1.85366,092 shs$73.29 million
05/09/2024$1.84$1.88
+2.17%		$1.98$1.82140,242 shs$71.03 million
05/08/2024$1.85$1.84
-0.27%		$1.86$1.8094,844 shs$69.52 million
05/07/2024$1.73$1.85
+6.65%		$1.92$1.73219,514 shs$69.70 million
05/06/2024$1.77$1.73
-2.26%		$1.79$1.72113,510 shs$65.36 million
05/03/2024$1.78$1.77
-0.56%		$1.90$1.70173,090 shs$66.87 million
05/02/2024$1.72$1.78
+3.49%		$1.79$1.70120,923 shs$67.25 million
05/01/2024$1.69$1.72
+1.78%		$1.74$1.6163,810 shs$64.98 million
04/30/2024$1.82$1.69
-7.14%		$1.80$1.68236,965 shs$63.85 million
04/29/2024$1.54$1.82
+18.18%		$1.95$1.55434,629 shs$68.76 million
04/26/2024$1.47$1.54
+4.76%		$1.59$1.45157,721 shs$58.14 million
04/25/2024$1.50$1.47
-2.00%		$1.49$1.42120,233 shs$55.49 million
04/24/2024$1.55$1.50
-3.23%		$1.59$1.4887,658 shs$56.63 million
04/23/2024$1.44$1.55
+7.64%		$1.61$1.48151,695 shs$58.51 million
04/22/2024$1.44$1.44$1.48$1.4472,635 shs$54.36 million
04/19/2024$1.41$1.44
+2.49%		$1.47$1.39130,980 shs$54.36 million
04/18/2024$1.42$1.41
-1.06%		$1.48$1.3979,920 shs$53.04 million
04/17/2024$1.41$1.42
+0.71%		$1.46$1.37127,418 shs$53.61 million
04/16/2024$1.47$1.41
-4.08%		$1.50$1.40106,303 shs$53.23 million
04/15/2024$1.45$1.47
+1.73%		$1.52$1.43128,418 shs$55.49 million
04/12/2024$1.60$1.45
-9.69%		$1.63$1.44492,697 shs$54.55 million
04/11/2024$1.58$1.60
+1.27%		$1.61$1.55144,836 shs$60.40 million
04/10/2024$1.63$1.58
-3.07%		$1.63$1.56144,675 shs$59.65 million
04/09/2024$1.63$1.63$1.67$1.58156,157 shs$61.53 million
04/08/2024$1.71$1.63
-4.68%		$1.72$1.61172,242 shs$61.53 million
04/05/2024$1.68$1.71
+1.79%		$1.79$1.67125,497 shs$64.56 million
04/04/2024$1.80$1.68
-6.67%		$1.86$1.61318,497 shs$63.42 million
04/03/2024$1.45$1.80
+24.14%		$1.85$1.54718,496 shs$67.95 million
04/02/2024$1.49$1.45
-2.68%		$1.55$1.41266,616 shs$53.95 million
04/01/2024$1.47$1.49
+1.36%		$1.53$1.42284,073 shs$55.44 million
03/29/2024$1.47$1.47$1.52$1.42184,086 shs$54.70 million
03/28/2024$1.43$1.47
+3.16%		$1.52$1.42184,056 shs$54.70 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
03/27/2024$1.39$1.43
+2.52%		$1.46$1.40107,777 shs$53.02 million
03/26/2024$1.43$1.39
-2.80%		$1.46$1.3982,693 shs$51.72 million
03/25/2024$1.39$1.43
+2.88%		$1.46$1.39146,830 shs$53.21 million
03/22/2024$1.40$1.39
-0.71%		$1.41$1.3872,439 shs$51.72 million
03/21/2024$1.41$1.40
-0.71%		$1.47$1.37150,830 shs$52.09 million
03/20/2024$1.44$1.41
-2.08%		$1.49$1.39336,119 shs$52.46 million
03/19/2024$1.44$1.44$1.53$1.35720,499 shs$53.58 million
03/18/2024$1.45$1.44
-0.69%		$1.52$1.39335,013 shs$53.58 million
03/15/2024$1.50$1.45
-3.33%		$1.55$1.45363,014 shs$53.95 million
03/14/2024$1.53$1.50
-1.96%		$1.51$1.47157,543 shs$55.82 million
03/13/2024$1.60$1.53
-4.38%		$1.60$1.50285,316 shs$56.93 million
03/12/2024$1.61$1.60
-0.62%		$1.64$1.51419,554 shs$59.54 million
03/11/2024$1.66$1.61
-3.01%		$1.68$1.59184,919 shs$59.91 million
03/08/2024$1.69$1.66
-1.78%		$1.75$1.6570,050 shs$61.77 million
03/07/2024$1.67$1.69
+1.20%		$1.70$1.6686,496 shs$62.89 million
03/06/2024$1.65$1.67
+1.21%		$1.68$1.6264,828 shs$62.14 million
03/05/2024$1.63$1.65
+1.23%		$1.68$1.56198,435 shs$61.40 million
03/04/2024$1.62$1.63
+0.62%		$1.65$1.57233,773 shs$60.65 million
03/01/2024$1.62$1.62$1.67$1.60212,548 shs$60.28 million
02/29/2024$1.70$1.62
-4.71%		$1.74$1.62164,464 shs$60.28 million
02/28/2024$1.70$1.70$1.74$1.68105,899 shs$63.26 million
02/27/2024$1.72$1.70
-1.16%		$1.74$1.69141,296 shs$63.26 million
02/26/2024$1.68$1.72
+2.38%		$1.78$1.68109,519 shs$64.00 million
02/23/2024$1.65$1.68
+1.82%		$1.70$1.62162,775 shs$62.51 million
02/22/2024$1.70$1.65
-2.94%		$1.74$1.61210,226 shs$61.40 million

Related Companies:
This page (NASDAQ:SCYX) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange