My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

1.120 -0.060 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 1.210 1.310 1.080 1.120 687,683 -0.06(-5.08%)
Sep 11, 2025 1.060 1.200 1.050 1.180 815,393 +0.14(+13.46%)
Sep 10, 2025 0.9800 1.060 0.9652 1.040 606,498 +0.08(+8.53%)
Sep 09, 2025 0.9200 0.9836 0.9100 0.9583 299,498 +0.04(+4.49%)
Sep 08, 2025 0.8900 0.9297 0.8900 0.9171 103,464 +0.03(+3.04%)
Sep 05, 2025 0.8788 0.9189 0.8516 0.8900 191,492 +0.02(+2.43%)
Sep 04, 2025 0.8400 0.8689 0.8337 0.8689 89,673 +0.03(+3.43%)
Sep 03, 2025 0.8300 0.8440 0.8100 0.8401 135,466 +0.00(+0.55%)
Sep 02, 2025 0.8200 0.8369 0.8181 0.8355 89,019 +0.00(+0.49%)
Aug 29, 2025 0.8400 0.8410 0.8161 0.8314 61,685 -0.02(-2.17%)
Aug 28, 2025 0.8300 0.8500 0.8183 0.8498 50,722 +0.01(+1.76%)
Aug 27, 2025 0.8100 0.8500 0.8062 0.8351 54,173 +0.02(+1.87%)
Aug 26, 2025 0.8538 0.8550 0.8100 0.8198 140,971 -0.03(-2.99%)
Aug 25, 2025 0.8240 0.8800 0.8100 0.8451 186,326 +0.03(+3.57%)
Aug 22, 2025 0.8000 0.8200 0.8000 0.8160 118,495 +0.00(+0.21%)
Aug 21, 2025 0.8100 0.8270 0.8000 0.8143 42,924 -0.01(-0.70%)
Aug 20, 2025 0.7900 0.8247 0.7826 0.8200 94,313 +0.03(+3.80%)
Aug 19, 2025 0.8000 0.8361 0.7899 0.7900 74,541 -0.01(-1.56%)
Aug 18, 2025 0.8100 0.8700 0.8001 0.8025 44,740 -0.04(-4.45%)
Aug 15, 2025 0.8000 0.8499 0.7945 0.8399 106,237 +0.04(+4.78%)
Aug 14, 2025 0.8660 0.8800 0.8016 0.8016 137,084 -0.04(-5.15%)
Aug 13, 2025 0.8400 0.8700 0.8250 0.8451 125,559 -0.01(-1.72%)
Aug 12, 2025 0.8900 0.8900 0.8500 0.8599 159,219 -0.02(-2.28%)
Aug 11, 2025 0.8600 0.9000 0.8600 0.8800 152,887 +0.02(+1.73%)
Aug 08, 2025 0.9087 0.9212 0.8100 0.8650 290,736 -0.01(-1.14%)
Aug 07, 2025 0.7500 0.9000 0.7499 0.8750 977,310 +0.14(+19.54%)
Aug 06, 2025 0.7200 0.7600 0.6904 0.7320 354,921 +0.02(+3.24%)
Aug 05, 2025 0.7000 0.7125 0.6802 0.7090 127,041 +0.01(+1.85%)
Aug 04, 2025 0.6800 0.7024 0.6800 0.6961 97,083 +0.02(+2.20%)
Aug 01, 2025 0.6805 0.7000 0.6805 0.6811 125,030 -0.01(-1.30%)
Jul 31, 2025 0.6900 0.6901 0.6750 0.6901 291,281 -0.01(-1.40%)
Jul 30, 2025 0.7100 0.7200 0.6852 0.6999 176,761 -0.01(-1.28%)
Jul 29, 2025 0.7300 0.7300 0.7000 0.7090 152,963 -0.02(-3.22%)
Jul 28, 2025 0.7300 0.7400 0.7201 0.7326 148,813 +0.00(+0.34%)
Jul 25, 2025 0.7300 0.7439 0.7300 0.7301 62,619 -0.01(-1.07%)
Jul 24, 2025 0.7300 0.7431 0.7151 0.7380 112,506 +0.00(+0.54%)
Jul 23, 2025 0.7050 0.7380 0.7050 0.7340 114,676 +0.02(+3.38%)
Jul 22, 2025 0.7050 0.7257 0.7050 0.7100 77,158 -0.00(-0.21%)
Jul 21, 2025 0.7300 0.7420 0.7010 0.7115 119,540 -0.01(-1.86%)
Jul 18, 2025 0.7400 0.7541 0.7008 0.7250 147,473 -0.02(-2.03%)
Jul 17, 2025 0.7600 0.7726 0.7255 0.7400 272,419 -0.02(-2.63%)
Jul 16, 2025 0.7500 0.7900 0.7435 0.7600 154,002 +0.00(+0.00%)
Jul 15, 2025 0.8078 0.8250 0.7450 0.7600 305,395 -0.06(-7.20%)
Jul 14, 2025 0.7100 0.8300 0.7027 0.8190 820,012 +0.12(+16.50%)
Jul 11, 2025 0.7000 0.7079 0.6901 0.7030 118,955 +0.00(+0.43%)
Jul 10, 2025 0.6800 0.7100 0.6806 0.7000 144,117 +0.01(+0.72%)
Jul 09, 2025 0.7100 0.7200 0.6702 0.6950 429,670 -0.02(-2.17%)
Jul 08, 2025 0.7100 0.7383 0.7078 0.7104 208,895 +0.00(+0.37%)
Jul 07, 2025 0.7250 0.7400 0.7015 0.7078 120,823 -0.02(-3.23%)
Jul 03, 2025 0.7200 0.7500 0.7200 0.7314 70,952 +0.01(+1.57%)
Jul 02, 2025 0.7300 0.7300 0.7179 0.7201 53,893 +0.02(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.