Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8026 +0.0326 (+4.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 1, 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 30, 2025 0.8700 0.9499 0.7450 0.7700 3,504,315 -0.28(-26.67%)
Sep 29, 2025 1.060 1.070 1.030 1.050 188,665 -0.02(-2.33%)
Sep 26, 2025 1.080 1.110 1.040 1.075 194,317 -0.01(-0.46%)
Sep 25, 2025 1.070 1.110 1.050 1.080 229,831 -0.01(-0.92%)
Sep 24, 2025 1.050 1.110 1.050 1.090 307,726 +0.02(+1.87%)
Sep 23, 2025 1.120 1.140 1.060 1.070 278,147 -0.03(-2.73%)
Sep 22, 2025 1.090 1.120 1.070 1.100 326,528 -0.02(-1.79%)
Sep 19, 2025 1.120 1.150 1.080 1.120 861,314 +0.03(+2.75%)
Sep 18, 2025 0.9850 1.120 0.9850 1.090 989,306 +0.10(+10.10%)
Sep 17, 2025 1.060 1.060 0.9800 0.9900 391,969 -0.07(-6.60%)
Sep 16, 2025 1.070 1.109 1.060 1.060 103,132 -0.04(-3.64%)
Sep 15, 2025 1.140 1.190 1.060 1.100 200,000 -0.02(-1.79%)
Sep 12, 2025 1.210 1.310 1.080 1.120 687,684 -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%)
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.