Free Trial

SCYNEXIS (SCYX) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free SCYX Stock Alerts
$1.72
+0.03 (+1.78%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SCYNEXIS Stock Price Performance

5 Day
Performance
+11.69%
1 Month
Performance
+15.44%
3 Month
Performance
-18.48%
6 Month
Performance
-3.37%
Year-To-Date
Performance
-22.87%
1 Year
Performance
-44.52%
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 Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

SCYX Stock Chart for Wednesday, May, 1, 2024

SCYX Chart by TradingView

SCYNEXIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/21/2024$1.77$1.70
-3.95%		$1.79$1.67238,116 shs$63.25 million
02/20/2024$1.72$1.77
+2.91%		$1.78$1.72138,865 shs$65.86 million
02/19/2024$1.72$1.72$1.77$1.55336,500 shs$64.00 million
02/16/2024$1.78$1.72
-3.37%		$1.77$1.55336,526 shs$64.00 million
02/15/2024$1.82$1.78
-2.20%		$1.84$1.77324,000 shs$66.23 million
02/14/2024$1.80$1.82
+1.11%		$1.84$1.7983,215 shs$67.72 million
02/13/2024$1.81$1.80
-0.55%		$1.83$1.79132,790 shs$66.98 million
02/12/2024$1.93$1.81
-5.97%		$1.91$1.81234,195 shs$67.35 million
02/09/2024$1.92$1.93
+0.26%		$1.97$1.91311,184 shs$71.63 million
02/08/2024$2.00$1.92
-4.00%		$2.01$1.91131,362 shs$71.44 million
02/07/2024$2.00$2.00
+0.25%		$2.02$1.97239,554 shs$74.42 million
02/06/2024$2.05$2.00
-2.68%		$2.12$1.97194,671 shs$74.23 million
02/05/2024$2.14$2.05
-4.21%		$2.17$2.05136,367 shs$76.28 million
02/02/2024$2.11$2.14
+1.42%		$2.14$2.01296,538 shs$79.63 million
02/01/2024$2.06$2.11
+2.43%		$2.14$2.08137,850 shs$76.65 million
01/31/2024$1.96$2.06
+5.37%		$2.15$1.90173,102 shs$76.65 million
01/30/2024$1.95$1.96
+0.26%		$1.98$1.8797,769 shs$72.75 million

Related Companies:
This page (NASDAQ:SCYX) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing