2m 2m 2m 2m 2m 2m 2m
SCYNEXIS (SCYX)
NASDAQ
$5.15+$0.04 (+0.88%)
Price as of Aug 21, 2026 7:30 PM EDT- $50.7MMarket Cap
- -21.87%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
SCYNEXIS (SCYX)
$5.15+$0.04 (+0.88%)
- 1 Month+25.93%Low Price$3.57High Price$5.40
- 3 Months-10.21%Low Price$5.45High Price$5.40
- 1 Year-21.87%Low Price$4.62High Price$5.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.29 | 5.41 | 5.05 | 5.10 | -2.30% | 35,178 |
08/20/2026 | 5.16 | 5.28 | 5.10 | 5.22 | +1.36% | 24,698 |
08/19/2026 | 5.29 | 5.40 | 5.09 | 5.15 | +0.19% | 56,525 |
08/18/2026 | 5.05 | 5.20 | 5.04 | 5.14 | +0.98% | 37,965 |
08/17/2026 | 5.20 | 5.52 | 4.90 | 5.09 | -1.74% | 127,081 |
08/14/2026 | 5.17 | 5.35 | 4.99 | 5.18 | +1.17% | 101,462 |
08/13/2026 | 4.88 | 5.14 | 4.80 | 5.12 | +6.44% | 77,231 |
08/12/2026 | 4.80 | 4.92 | 4.71 | 4.81 | -0.52% | 38,453 |
08/11/2026 | 5.22 | 5.22 | 4.65 | 4.84 | -6.21% | 261,234 |
08/10/2026 | 5.21 | 5.30 | 5.05 | 5.16 | -1.62% | 51,599 |
08/10/2026 |
-$0.57 Earnings | |||||
08/07/2026 | 5.25 | 5.52 | 5.21 | 5.24 | +0.77% | 94,610 |
08/06/2026 | 5.30 | 5.42 | 5.14 | 5.20 | +0.78% | 67,651 |
08/05/2026 | 5.39 | 5.40 | 5.01 | 5.16 | -4.44% | 96,442 |
08/04/2026 | 5.11 | 5.54 | 5.02 | 5.40 | +6.51% | 178,399 |
08/03/2026 | 4.87 | 5.20 | 4.41 | 5.07 | +4.75% | 432,449 |
07/31/2026 | 3.60 | 4.95 | 3.60 | 4.84 | +29.76% | 3,184,532 |
07/30/2026 | 3.86 | 3.86 | 3.55 | 3.73 | -1.06% | 58,908 |
07/29/2026 | 3.61 | 3.86 | 3.54 | 3.77 | +3.86% | 46,980 |
07/28/2026 | 3.55 | 3.76 | 3.53 | 3.63 | +1.68% | 27,183 |
07/27/2026 | 3.73 | 3.92 | 3.53 | 3.57 | -4.29% | 103,762 |
07/24/2026 | 4.00 | 4.09 | 3.68 | 3.73 | -5.81% | 91,074 |
07/23/2026 | 3.88 | 4.11 | 3.75 | 3.96 | +0.13% | 31,947 |
07/22/2026 | 4.03 | 4.22 | 3.85 | 3.96 | -2.35% | 165,865 |
07/21/2026 | 3.91 | 4.10 | 3.90 | 4.05 | +3.98% | 38,236 |
07/20/2026 | 4.30 | 4.30 | 3.87 | 3.90 | -8.78% | 51,889 |
07/17/2026 | 4.44 | 4.67 | 4.23 | 4.27 | -4.69% | 22,838 |
07/16/2026 | 4.82 | 4.82 | 4.44 | 4.48 | -7.25% | 33,685 |
07/15/2026 | 4.94 | 5.10 | 4.70 | 4.83 | -2.03% | 35,808 |
07/14/2026 | 4.50 | 5.05 | 4.49 | 4.93 | +10.04% | 89,012 |
07/13/2026 | 4.38 | 4.54 | 4.31 | 4.48 | +2.28% | 47,799 |
07/10/2026 | 4.57 | 4.61 | 4.17 | 4.38 | -4.05% | 111,474 |
07/09/2026 | 4.68 | 4.78 | 4.45 | 4.57 | -2.46% | 69,452 |
07/08/2026 | 4.58 | 4.78 | 4.43 | 4.68 | +1.52% | 89,506 |
07/07/2026 | 4.40 | 4.67 | 4.40 | 4.61 | -2.54% | 128,006 |
07/06/2026 | 4.47 | 4.77 | 4.42 | 4.73 | +6.77% | 119,994 |
07/02/2026 | 4.26 | 4.74 | 4.15 | 4.43 | +4.73% | 222,014 |
07/01/2026 | 4.09 | 4.46 | 4.07 | 4.23 | +3.93% | 115,572 |
06/30/2026 | 3.88 | 4.22 | 3.88 | 4.07 | +5.17% | 128,799 |
06/29/2026 | 3.87 | 3.96 | 3.83 | 3.87 | +0.52% | 32,140 |
06/26/2026 | 3.76 | 3.97 | 3.70 | 3.85 | +1.05% | 49,109 |
06/25/2026 | 3.88 | 3.93 | 3.75 | 3.81 | -1.55% | 47,373 |
06/24/2026 | 3.79 | 3.90 | 3.79 | 3.87 | +1.31% | 28,667 |
06/23/2026 | 3.68 | 3.98 | 3.68 | 3.82 | +0.53% | 76,803 |
06/22/2026 | 4.02 | 4.02 | 3.75 | 3.80 | -6.17% | 118,391 |
06/18/2026 | 3.84 | 4.06 | 3.82 | 4.05 | +6.58% | 209,299 |
06/17/2026 | 4.11 | 4.15 | 3.80 | 3.80 | -7.09% | 107,778 |
06/16/2026 | 4.10 | 4.27 | 3.93 | 4.09 | 0.00% | 104,661 |
06/15/2026 | 4.25 | 4.37 | 4.09 | 4.09 | -3.31% | 48,115 |
06/12/2026 | 4.38 | 4.42 | 4.21 | 4.23 | -0.35% | 51,584 |
06/11/2026 | 4.18 | 4.37 | 4.18 | 4.25 | +2.29% | 46,842 |
06/10/2026 | 4.31 | 4.50 | 4.15 | 4.15 | -4.82% | 37,359 |
06/09/2026 | 4.46 | 4.75 | 4.28 | 4.36 | -2.02% | 55,202 |
06/08/2026 | 4.75 | 4.81 | 4.45 | 4.45 | -5.52% | 50,114 |
06/05/2026 | 4.82 | 5.00 | 4.55 | 4.71 | -3.48% | 65,534 |
06/04/2026 | 4.70 | 5.14 | 4.68 | 4.88 | +4.50% | 81,499 |
06/03/2026 | 5.09 | 5.09 | 4.64 | 4.67 | -8.43% | 66,708 |
06/02/2026 | 5.30 | 5.37 | 5.01 | 5.10 | -4.32% | 62,779 |
06/01/2026 | 5.61 | 5.62 | 5.02 | 5.33 | -5.50% | 161,969 |
06/01/2026 |
1:8 Split | |||||
05/29/2026 | 5.92 | 6.03 | 5.63 | 5.64 | -4.12% | 531,796 |
05/28/2026 | 5.60 | 6.16 | 5.52 | 5.88 | +4.91% | 675,848 |
05/27/2026 | 5.52 | 5.84 | 5.45 | 5.61 | +2.92% | 770,402 |
05/26/2026 | 5.43 | 5.83 | 5.30 | 5.45 | -6.88% | 553,119 |
05/22/2026 | 5.60 | 5.88 | 5.36 | 5.85 | +3.00% | 422,824 |
05/21/2026 | 5.28 | 5.89 | 5.28 | 5.68 | +6.32% | 402,588 |
05/20/2026 | 5.23 | 5.66 | 5.06 | 5.34 | +1.67% | 468,471 |
05/19/2026 | 5.46 | 5.46 | 5.24 | 5.25 | -4.14% | 269,731 |
05/18/2026 | 5.84 | 5.88 | 5.36 | 5.48 | -7.41% | 631,241 |
05/15/2026 | 6.16 | 6.16 | 5.74 | 5.92 | -4.00% | 435,731 |
05/14/2026 | 6.08 | 6.24 | 5.96 | 6.17 | +1.31% | 300,490 |
05/13/2026 | 6.08 | 6.20 | 5.84 | 6.09 | -2.46% | 378,778 |
05/12/2026 | 6.11 | 6.32 | 5.84 | 6.24 | -5.35% | 535,281 |
05/11/2026 | 7.28 | 7.28 | 6.40 | 6.59 | -10.00% | 475,050 |
05/11/2026 |
-$3.36 Earnings | |||||
05/08/2026 | 7.66 | 7.66 | 7.28 | 7.33 | -4.35% | 119,452 |
05/07/2026 | 7.61 | 7.85 | 7.60 | 7.66 | -2.51% | 132,585 |
05/06/2026 | 7.52 | 8.00 | 7.52 | 7.86 | +4.14% | 387,584 |
05/05/2026 | 7.84 | 8.00 | 7.44 | 7.54 | -4.20% | 365,409 |
05/04/2026 | 8.00 | 8.24 | 7.68 | 7.87 | -0.62% | 371,402 |
05/01/2026 | 7.60 | 8.16 | 7.51 | 7.92 | +6.48% | 464,321 |
04/30/2026 | 7.47 | 7.59 | 7.44 | 7.44 | -0.46% | 184,668 |
04/29/2026 | 7.78 | 7.94 | 7.44 | 7.47 | -5.22% | 188,415 |
04/28/2026 | 7.92 | 8.04 | 7.76 | 7.89 | -1.42% | 265,749 |
04/27/2026 | 8.08 | 8.72 | 8.00 | 8.00 | -1.96% | 156,203 |
04/24/2026 | 8.24 | 8.40 | 7.91 | 8.16 | -2.86% | 155,405 |
04/23/2026 | 8.32 | 8.40 | 7.71 | 8.40 | +1.94% | 583,181 |
04/22/2026 | 8.48 | 8.59 | 7.99 | 8.24 | -2.83% | 590,971 |
04/21/2026 | 8.64 | 8.72 | 8.28 | 8.48 | -0.93% | 346,473 |
04/20/2026 | 8.80 | 8.96 | 8.40 | 8.56 | -3.60% | 550,638 |
04/17/2026 | 8.72 | 9.12 | 8.56 | 8.88 | +5.71% | 772,362 |
04/16/2026 | 8.80 | 9.12 | 8.32 | 8.40 | -5.41% | 475,616 |
04/15/2026 | 8.32 | 9.12 | 8.32 | 8.88 | +8.82% | 625,001 |
04/14/2026 | 8.16 | 8.64 | 8.08 | 8.16 | +0.99% | 400,927 |
04/13/2026 | 8.00 | 8.24 | 7.76 | 8.08 | +1.00% | 298,485 |
04/10/2026 | 8.08 | 8.40 | 7.68 | 8.00 | +0.81% | 606,512 |
04/09/2026 | 7.76 | 7.99 | 7.60 | 7.94 | -0.40% | 361,578 |
04/08/2026 | 7.73 | 8.04 | 7.36 | 7.97 | +3.87% | 609,328 |
04/07/2026 | 7.33 | 7.87 | 7.12 | 7.67 | +4.57% | 246,306 |
04/06/2026 | 7.04 | 7.60 | 7.04 | 7.34 | +3.28% | 506,506 |