Free Trial

SCYNEXIS (SCYX) Stock Chart & Stock Price History

→ Like Investing in Big Tech in the Early 2000s? (From Manward Press) (Ad)
Free SCYX Stock Alerts
$2.14
-0.02 (-0.93%)
(As of 04:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SCYNEXIS Stock Price Performance

5 Day
Performance
-3.60%
1 Month
Performance
+4.90%
3 Month
Performance
+39.87%
6 Month
Performance
+28.14%
Year-To-Date
Performance
-4.04%
1 Year
Performance
-25.95%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

SCYX Stock Chart for Thursday, June, 13, 2024

SCYX Chart by TradingView

SCYNEXIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2024$2.21$2.17
-2.04%		$2.29$2.1381,624 shs$81.79 million
06/11/2024$2.07$2.21
+6.76%		$2.23$2.06111,582 shs$83.49 million
06/10/2024$2.22$2.07
-6.76%		$2.21$2.05253,782 shs$78.21 million
06/07/2024$2.29$2.22
-3.06%		$2.31$2.2181,743 shs$83.87 million
06/06/2024$2.33$2.29
-1.72%		$2.37$2.23155,580 shs$86.52 million
06/05/2024$2.43$2.33
-4.12%		$2.45$2.28190,604 shs$88.03 million
06/04/2024$2.38$2.43
+2.10%		$2.44$2.27162,109 shs$91.81 million
06/03/2024$2.42$2.38
-1.45%		$2.60$2.35275,478 shs$89.92 million
05/31/2024$2.35$2.42
+2.77%		$2.50$2.34233,268 shs$91.24 million
05/30/2024$2.21$2.35
+6.33%		$2.45$2.16154,847 shs$88.78 million
05/29/2024$2.36$2.21
-6.36%		$2.35$2.18204,374 shs$83.49 million
05/28/2024$2.35$2.36
+0.43%		$2.40$2.28178,208 shs$89.16 million
05/27/2024$2.35$2.35$2.43$2.26162,400 shs$88.78 million
05/24/2024$2.24$2.35
+4.91%		$2.43$2.26162,115 shs$88.78 million
05/23/2024$2.53$2.24
-11.46%		$2.51$2.11633,817 shs$84.63 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (NASDAQ:SCYX) was last updated on 6/13/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...
Oasis Gold | Sponsored
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored
Like Investing in Big Tech in the Early 2000s?
More than a decade after the first Bitcoin was mined, people are finally realizing something very important......
Manward Press | Sponsored
The biggest lie in America unravels…
Americans have been fed an insidious lie for decades. Fortunately, it's starting to unravel – and a few powerf...
Stansberry Research | Sponsored
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Moonshot Coins for the Current Crypto Run
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealt...
Crypto 101 Media | Sponsored