2m 2m 2m 2m 2m 2m 2m
SCYNEXIS (SCYX)
NASDAQ
$5.18+$0.06 (+1.13%)
Price as of Oct 02, 2026 7:56 PM EDT- $53.4MMarket Cap
- -20.00%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
SCYNEXIS (SCYX)
$5.18+$0.06 (+1.13%)
- 1 Month-1.92%Low Price$4.11High Price$5.37
- 3 Months+15.58%Low Price$3.57High Price$5.67
- 1 Year-20.00%Low Price$4.62High Price$5.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.32 | 5.51 | 5.09 | 5.12 | -4.66% | 132,401 |
10/01/2026 | 4.99 | 5.50 | 4.86 | 5.37 | +8.70% | 601,965 |
09/30/2026 | 4.65 | 5.03 | 4.56 | 4.94 | +6.01% | 311,609 |
09/29/2026 | 4.62 | 4.80 | 4.52 | 4.66 | +0.87% | 542,385 |
09/28/2026 | 4.60 | 5.14 | 4.45 | 4.62 | +5.24% | 7,783,539 |
09/25/2026 | 4.58 | 4.58 | 4.37 | 4.39 | -1.35% | 31,641 |
09/24/2026 | 4.58 | 4.81 | 4.42 | 4.45 | -3.99% | 38,016 |
09/23/2026 | 4.93 | 5.00 | 4.42 | 4.64 | -4.63% | 65,733 |
09/22/2026 | 4.47 | 4.94 | 4.36 | 4.86 | +10.45% | 167,827 |
09/21/2026 | 4.59 | 4.59 | 4.27 | 4.40 | -1.35% | 45,907 |
09/18/2026 | 4.49 | 4.70 | 4.41 | 4.46 | +0.22% | 68,311 |
09/17/2026 | 4.11 | 4.59 | 4.11 | 4.45 | +8.27% | 70,984 |
09/16/2026 | 4.43 | 4.53 | 4.08 | 4.11 | -6.38% | 102,800 |
09/15/2026 | 4.59 | 4.63 | 4.37 | 4.39 | -4.57% | 64,468 |
09/14/2026 | 4.84 | 4.97 | 4.57 | 4.60 | -4.96% | 47,613 |
09/11/2026 | 4.72 | 5.06 | 4.72 | 4.84 | +2.98% | 30,448 |
09/10/2026 | 4.82 | 4.97 | 4.63 | 4.70 | -4.28% | 47,344 |
09/09/2026 | 5.15 | 5.22 | 4.86 | 4.91 | -4.66% | 58,565 |
09/08/2026 | 5.30 | 5.35 | 5.15 | 5.15 | -2.83% | 33,070 |
09/04/2026 | 5.31 | 5.45 | 5.18 | 5.30 | -0.84% | 55,499 |
09/03/2026 | 5.03 | 5.37 | 5.03 | 5.35 | +2.39% | 33,719 |
09/02/2026 | 5.17 | 5.33 | 5.13 | 5.22 | +0.97% | 39,700 |
09/01/2026 | 5.33 | 5.34 | 5.11 | 5.17 | -1.15% | 76,079 |
08/31/2026 | 5.38 | 5.50 | 5.22 | 5.23 | -2.97% | 42,370 |
08/28/2026 | 5.56 | 5.70 | 5.35 | 5.39 | -2.36% | 56,835 |
08/27/2026 | 5.65 | 5.70 | 5.39 | 5.52 | -2.65% | 87,201 |
08/26/2026 | 5.20 | 6.09 | 5.10 | 5.67 | +9.25% | 220,638 |
08/25/2026 | 5.33 | 5.53 | 5.14 | 5.19 | -1.33% | 124,533 |
08/24/2026 | 5.15 | 5.33 | 5.00 | 5.26 | +3.14% | 123,945 |
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 |