SCYX
Scynexis (SCYX)
NASDAQ
$3.82$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $37.7M
    Market Cap
  • -34.93%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -35.05%
    Low Price$0.68
    High Price$5.33
  • 3 Months
    -49.05%
    Low Price$0.66
    High Price$5.33
  • 1 Year
    -34.93%
    Low Price$0.58
    High Price$5.33
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
7.04
7.20
6.80
7.10
-0.05%
261,639
04/01/2026
7.28
7.28
6.60
7.11
-3.12%
643,495
03/31/2026
6.43
7.36
6.10
7.34
+16.11%
12,625,641
03/30/2026
6.56
6.72
6.24
6.32
-2.85%
83,357
03/27/2026
6.72
6.72
6.48
6.50
-2.94%
144,435
03/26/2026
6.66
6.96
6.56
6.70
-4.92%
112,083
03/25/2026
7.20
7.59
7.04
7.05
-2.13%
31,052
03/24/2026
7.12
7.23
6.92
7.20
+2.80%
122,297
03/23/2026
7.46
7.60
6.97
7.00
-6.09%
271,359
03/20/2026
7.28
7.53
7.07
7.46
+4.28%
332,200
03/19/2026
7.20
7.36
7.07
7.15
-0.64%
86,827
03/18/2026
7.36
7.40
7.05
7.20
-2.25%
133,663
03/17/2026
7.34
7.53
7.19
7.36
+2.39%
178,874
03/16/2026
6.96
7.66
6.87
7.19
+4.68%
418,268
03/13/2026
7.20
7.32
6.83
6.87
-3.54%
222,688
03/12/2026
7.14
7.20
6.87
7.12
-0.19%
195,507
03/11/2026
7.20
7.44
6.90
7.14
-0.83%
306,465
03/10/2026
6.88
7.44
6.76
7.20
+4.59%
438,534
03/09/2026
6.56
6.88
6.17
6.88
+7.50%
652,634
03/06/2026
6.48
6.56
5.87
6.40
+0.95%
974,203
03/05/2026
5.92
6.36
5.84
6.34
+2.26%
467,605
03/04/2026
5.93
6.24
5.84
6.20
+3.09%
456,966
03/04/2026
$2.00 Earnings
03/03/2026
6.06
6.06
5.79
6.01
+0.33%
131,221
03/02/2026
5.68
6.00
5.68
5.99
-0.09%
103,185
02/27/2026
5.75
6.04
5.60
6.00
+6.38%
163,038
02/26/2026
5.90
5.91
5.57
5.64
-0.70%
216,374
02/25/2026
6.39
6.48
5.68
5.68
-9.77%
748,970
02/24/2026
6.16
6.55
6.16
6.30
+2.18%
431,664
02/23/2026
6.34
6.37
6.16
6.16
-1.77%
352,324
02/20/2026
6.48
6.72
6.27
6.27
-3.35%
484,760
02/19/2026
6.57
6.80
6.23
6.49
-0.31%
404,136
02/18/2026
6.28
6.53
6.12
6.51
+7.07%
306,132
02/17/2026
6.00
6.40
6.00
6.08
+1.33%
126,029
02/13/2026
6.48
6.60
6.00
6.00
-3.49%
416,688
02/12/2026
6.35
6.51
6.18
6.22
-2.84%
316,746
02/11/2026
6.71
6.72
6.24
6.40
-1.39%
326,924
02/10/2026
6.00
6.66
6.00
6.49
+8.07%
603,601
02/09/2026
6.08
6.17
5.84
6.00
-1.12%
188,289
02/06/2026
5.68
6.24
5.60
6.07
+9.94%
213,224
02/05/2026
5.68
6.16
5.50
5.52
-4.75%
326,808
02/04/2026
6.06
6.28
5.80
5.80
-4.25%
443,695
02/03/2026
5.90
6.32
5.79
6.06
+2.15%
437,504