5 DAY PERFORMANCE
+36.41%
1 MONTH PERFORMANCE
+14.78%
3 MONTH PERFORMANCE
+18.92%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-17.50%
SCYNEXIS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.91 | $0.91 (0.23%) | $0.93 | $0.88 | 142,474 | $43.89 M |
| 03/11/2025 | $0.92 | $0.90 (-2.53%) | $0.95 | $0.88 | 139,011 | $43.82 M |
| 03/10/2025 | $0.95 | $0.92 (-3.47%) | $0.96 | $0.90 | 122,700 | $44.58 M |
| 03/07/2025 | $0.96 | $0.97 (0.8%) | $0.97 | $0.94 | 82,200 | $47.05 M |
| 03/06/2025 | $0.97 | $0.96 (-0.52%) | $0.99 | $0.95 | 78,332 | $46.67 M |
| 03/05/2025 | $0.93 | $0.99 (6.7%) | $1.00 | $0.93 | 110,200 | $48.24 M |
| 03/04/2025 | $0.96 | $0.94 (-1.89%) | $0.99 | $0.93 | 273,000 | $45.84 M |
| 03/03/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.95 | 208,200 | $47.16 M |
| 02/28/2025 | $1.00 | $1.03 (3.29%) | $1.04 | $1.00 | 60,735 | $50.08 M |
| 02/27/2025 | $1.04 | $1.00 (-4.23%) | $1.04 | $0.99 | 145,432 | $48.42 M |
| 02/26/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 82,638 | $49.59 M |
| 02/25/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 223,716 | $49.10 M |
| 02/24/2025 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 185,835 | $50.08 M |
| 02/21/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 105,560 | $52.02 M |
| 02/20/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 118,840 | $53.97 M |
| 02/19/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 145,609 | $53.97 M |
| 02/18/2025 | $1.11 | $1.07 (-3.6%) | $1.18 | $1.06 | 504,110 | $52.02 M |
| 02/14/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 154,281 | $54.45 M |
| 02/13/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 112,100 | $56.88 M |
| 02/12/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 50,000 | $55.91 M |
| 02/11/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 148,900 | $57.37 M |
| 02/10/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 103,662 | $57.86 M |
| 02/07/2025 | $1.14 | $1.22 (7.02%) | $1.24 | $1.14 | 245,903 | $59.31 M |
| 02/06/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.10 | 218,164 | $56.40 M |
| 02/05/2025 | $1.09 | $1.18 (8.26%) | $1.22 | $1.09 | 288,407 | $57.37 M |
| 02/04/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 78,400 | $52.99 M |
| 02/03/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 146,310 | $53.48 M |
| 01/31/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 104,584 | $52.02 M |
| 01/30/2025 | $1.04 | $1.10 (5.77%) | $1.13 | $1.03 | 241,400 | $53.48 M |
| 01/29/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 58,400 | $50.56 M |
| 01/28/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 109,100 | $50.08 M |
| 01/27/2025 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.01 | 112,108 | $49.59 M |
| 01/24/2025 | $1.06 | $1.07 (0.94%) | $1.12 | $1.06 | 247,000 | $52.02 M |
| 01/23/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.03 | 287,755 | $52.51 M |
| 01/22/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.01 | 448,535 | $51.54 M |
| 01/21/2025 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.03 | 162,000 | $52.02 M |
| 01/17/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 115,460 | $54.45 M |
| 01/16/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 95,015 | $55.43 M |
| 01/15/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 151,500 | $56.88 M |
| 01/14/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 142,500 | $56.40 M |
| 01/13/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 192,100 | $57.37 M |
| 01/10/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.15 | 408,817 | $59.80 M |
| 01/08/2025 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 183,635 | $59.80 M |
| 01/07/2025 | $1.31 | $1.31 (0%) | $1.35 | $1.25 | 201,134 | $63.69 M |
| 01/06/2025 | $1.41 | $1.32 (-6.38%) | $1.42 | $1.32 | 335,724 | $64.18 M |
| 01/03/2025 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.29 | 552,345 | $68.55 M |
| 01/02/2025 | $1.30 | $1.45 (11.54%) | $1.49 | $1.25 | 939,500 | $70.50 M |
| 12/31/2024 | $1.07 | $1.21 (13.08%) | $1.22 | $1.06 | 861,800 | $58.83 M |
| 12/30/2024 | $0.99 | $1.07 (8.08%) | $1.09 | $0.99 | 329,400 | $52.02 M |
| 12/27/2024 | $1.00 | $1.00 (-0.08%) | $1.02 | $0.98 | 256,526 | $48.58 M |
| 12/26/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.98 | 186,347 | $49.59 M |
| 12/24/2024 | $1.02 | $0.99 (-2.92%) | $1.03 | $0.98 | 91,800 | $48.14 M |
| 12/23/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 224,800 | $49.59 M |
| 12/20/2024 | $0.98 | $1.00 (2.03%) | $1.02 | $0.90 | 398,200 | $48.61 M |
| 12/19/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 216,740 | $49.10 M |
| 12/18/2024 | $1.11 | $1.01 (-9.01%) | $1.13 | $0.97 | 444,100 | $49.10 M |
| 12/17/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.06 | 293,318 | $53.97 M |
| 12/16/2024 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.07 | 242,700 | $52.51 M |
| 12/13/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 170,600 | $55.43 M |
| 12/12/2024 | $1.18 | $1.11 (-5.93%) | $1.21 | $1.11 | 368,344 | $53.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
