NasdaqCM - Delayed Quote
USD
SCYNEXIS, Inc. (SCYX)
5.30
-0.04
(-0.84%)
At close: September 4 at 4:00:00 PM EDT
5.30
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.31
5.45
5.18
5.30
5.30
55,500
Sep 3, 2026
5.03
5.37
5.03
5.34
5.34
33,700
Sep 2, 2026
5.17
5.33
5.13
5.22
5.22
39,600
Sep 1, 2026
5.33
5.34
5.11
5.17
5.17
76,100
Aug 31, 2026
5.38
5.50
5.22
5.23
5.23
40,900
Aug 28, 2026
5.56
5.70
5.35
5.39
5.39
56,800
Aug 27, 2026
5.65
5.70
5.39
5.52
5.52
87,100
Aug 26, 2026
5.20
6.09
5.10
5.67
5.67
220,400
Aug 25, 2026
5.33
5.53
5.14
5.19
5.19
124,500
Aug 24, 2026
5.15
5.33
5.00
5.26
5.26
123,900
Aug 21, 2026
5.29
5.41
5.05
5.10
5.10
35,200
Aug 20, 2026
5.16
5.28
5.10
5.22
5.22
24,600
Aug 19, 2026
5.29
5.39
5.09
5.15
5.15
56,700
Aug 18, 2026
5.05
5.20
5.04
5.14
5.14
38,000
Aug 17, 2026
5.20
5.52
4.90
5.09
5.09
127,100
Aug 14, 2026
5.17
5.35
4.99
5.18
5.18
101,300
Aug 13, 2026
4.88
5.14
4.80
5.12
5.12
77,200
Aug 12, 2026
4.80
4.92
4.71
4.81
4.81
38,500
Aug 11, 2026
5.22
5.22
4.65
4.84
4.84
261,100
Aug 10, 2026
5.21
5.30
5.05
5.16
5.16
51,400
Aug 7, 2026
5.25
5.52
5.21
5.24
5.24
94,600
Aug 6, 2026
5.30
5.42
5.14
5.20
5.20
67,400
Aug 5, 2026
5.39
5.40
5.01
5.16
5.16
96,100
Aug 4, 2026
5.11
5.54
5.02
5.40
5.40
178,400
Aug 3, 2026
4.87
5.20
4.41
5.07
5.07
432,300
Jul 31, 2026
3.60
4.95
3.60
4.84
4.84
3,184,500
Jul 30, 2026
3.86
3.86
3.55
3.73
3.73
58,900
Jul 29, 2026
3.61
3.86
3.54
3.77
3.77
47,000
Jul 28, 2026
3.55
3.76
3.53
3.63
3.63
27,200
Jul 27, 2026
3.73
3.91
3.53
3.57
3.57
103,800
Jul 24, 2026
4.00
4.09
3.68
3.73
3.73
90,900
Jul 23, 2026
3.88
4.11
3.75
3.96
3.96
31,900
Jul 22, 2026
4.03
4.22
3.85
3.95
3.95
165,800
Jul 21, 2026
3.91
4.10
3.90
4.05
4.05
38,200
Jul 20, 2026
4.30
4.30
3.87
3.89
3.89
51,800
Jul 17, 2026
4.44
4.67
4.23
4.27
4.27
22,800
Jul 16, 2026
4.82
4.82
4.43
4.48
4.48
33,700
Jul 15, 2026
4.94
5.10
4.70
4.83
4.83
35,800
Jul 14, 2026
4.50
5.05
4.49
4.93
4.93
90,700
Jul 13, 2026
4.38
4.54
4.30
4.48
4.48
47,800
Jul 10, 2026
4.57
4.61
4.17
4.38
4.38
111,500
Jul 9, 2026
4.68
4.78
4.45
4.57
4.57
69,400
Jul 8, 2026
4.58
4.78
4.43
4.68
4.68
89,300
Jul 7, 2026
4.40
4.67
4.40
4.61
4.61
128,000
Jul 6, 2026
4.47
4.77
4.42
4.73
4.73
120,000
Jul 2, 2026
4.26
4.74
4.15
4.43
4.43
221,900
Jul 1, 2026
4.09
4.46
4.07
4.23
4.23
115,600
Jun 30, 2026
3.88
4.22
3.88
4.07
4.07
128,700
Jun 29, 2026
3.87
3.96
3.83
3.87
3.87
32,100
Jun 26, 2026
3.76
3.97
3.69
3.85
3.85
49,100
Jun 25, 2026
3.88
3.93
3.75
3.81
3.81
47,400
Jun 24, 2026
3.79
3.90
3.79
3.87
3.87
28,700
Jun 23, 2026
3.68
3.98
3.68
3.82
3.82
76,800
Jun 22, 2026
4.02
4.02
3.75
3.80
3.80
118,300
Jun 18, 2026
3.84
4.06
3.82
4.05
4.05
209,300
Jun 17, 2026
4.11
4.15
3.80
3.80
3.80
107,800
Jun 16, 2026
4.10
4.27
3.93
4.09
4.09
104,700
Jun 15, 2026
4.25
4.37
4.09
4.09
4.09
48,100
Jun 12, 2026
4.38
4.42
4.21
4.23
4.23
51,500
Jun 11, 2026
4.18
4.37
4.18
4.24
4.24
46,800
Jun 10, 2026
4.31
4.49
4.15
4.15
4.15
37,400
Jun 9, 2026
4.46
4.75
4.28
4.36
4.36
55,200
Jun 8, 2026
4.75
4.81
4.45
4.45
4.45
50,100
Jun 5, 2026
4.82
5.00
4.55
4.71
4.71
65,500
Jun 4, 2026
4.70
5.14
4.68
4.88
4.88
81,500
Jun 3, 2026
5.09
5.09
4.64
4.67
4.67
66,700
Jun 2, 2026
5.30
5.37
5.01
5.10
5.10
62,800
Jun 1, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
5.61
5.62
5.02
5.33
5.33
161,700
May 29, 2026
5.92
6.03
5.63
5.64
5.64
65,588
May 28, 2026
5.60
6.15
5.52
5.88
5.88
84,413
May 27, 2026
5.52
5.84
5.45
5.61
5.61
96,300
May 26, 2026
5.43
5.83
5.30
5.45
5.45
69,138
May 22, 2026
5.60
5.89
5.36
5.85
5.85
52,850
May 21, 2026
5.28
5.90
5.28
5.68
5.68
50,325
May 20, 2026
5.23
5.66
5.06
5.34
5.34
58,550
May 19, 2026
5.46
5.46
5.24
5.26
5.26
33,713
May 18, 2026
5.84
5.88
5.36
5.48
5.48
78,900
May 15, 2026
6.16
6.16
5.74
5.92
5.92
54,463
May 14, 2026
6.08
6.24
5.96
6.17
6.17
37,538
May 13, 2026
6.08
6.20
5.84
6.09
6.09
47,350
May 12, 2026
6.11
6.32
5.84
6.24
6.24
66,913
May 11, 2026
7.28
7.28
6.40
6.59
6.59
59,388
May 8, 2026
7.66
7.66
7.29
7.33
7.33
14,938
May 7, 2026
7.62
7.86
7.60
7.66
7.66
16,575
May 6, 2026
7.52
8.00
7.52
7.86
7.86
48,450
May 5, 2026
7.84
8.00
7.44
7.54
7.54
45,675
May 4, 2026
8.00
8.24
7.68
7.87
7.87
46,375
May 1, 2026
7.60
8.16
7.51
7.92
7.92
58,038
Apr 30, 2026
7.47
7.59
7.44
7.44
7.44
23,088
Apr 29, 2026
7.78
7.94
7.44
7.47
7.47
23,550
Apr 28, 2026
7.92
8.03
7.76
7.89
7.89
33,213
Apr 27, 2026
8.08
8.72
8.00
8.00
8.00
19,500
Apr 24, 2026
8.24
8.40
7.91
8.16
8.16
19,425
Apr 23, 2026
8.32
8.40
7.71
8.40
8.40
72,900
Apr 22, 2026
8.48
8.59
7.99
8.24
8.24
73,875
Apr 21, 2026
8.64
8.72
8.28
8.48
8.48
43,313
Apr 20, 2026
8.80
8.96
8.40
8.56
8.56
68,825
Apr 17, 2026
8.72
9.12
8.56
8.88
8.88
96,550
Apr 16, 2026
8.80
9.12
8.32
8.40
8.40
59,450
Apr 15, 2026
8.32
9.12
8.32
8.88
8.88
78,125
Apr 14, 2026
8.16
8.64
8.08
8.16
8.16
50,113
Apr 13, 2026
8.00
8.24
7.76
8.08
8.08
37,313
Apr 10, 2026
8.08
8.40
7.68
8.00
8.00
75,813
Apr 9, 2026
7.76
7.99
7.60
7.94
7.94
45,188
Apr 8, 2026
7.73
8.04
7.36
7.97
7.97
76,163
Apr 7, 2026
7.33
7.87
7.12
7.67
7.67
30,788
Apr 6, 2026
7.04
7.60
7.04
7.34
7.34
63,313
Apr 2, 2026
7.04
7.20
6.80
7.10
7.10
32,700
Apr 1, 2026
7.28
7.28
6.61
7.10
7.10
80,438
Mar 31, 2026
6.43
7.36
6.10
7.34
7.34
1,578,200
Mar 30, 2026
6.56
6.72
6.25
6.32
6.32
10,425
Mar 27, 2026
6.72
6.72
6.48
6.50
6.50
18,050
Mar 26, 2026
6.66
6.95
6.56
6.70
6.70
14,013
Mar 25, 2026
7.20
7.59
7.04
7.05
7.05
3,875
Mar 24, 2026
7.12
7.23
6.92
7.20
7.20
15,288
Mar 23, 2026
7.46
7.60
6.97
7.01
7.01
33,925
Mar 20, 2026
7.28
7.53
7.06
7.46
7.46
41,525
Mar 19, 2026
7.20
7.36
7.07
7.15
7.15
10,850
Mar 18, 2026
7.37
7.40
7.05
7.20
7.20
16,713
Mar 17, 2026
7.34
7.53
7.19
7.37
7.37
22,363
Mar 16, 2026
6.96
7.66
6.87
7.19
7.19
52,288
Mar 13, 2026
7.20
7.32
6.83
6.87
6.87
27,838
Mar 12, 2026
7.14
7.20
6.87
7.12
7.12
24,438
Mar 11, 2026
7.20
7.44
6.90
7.14
7.14
38,250
Mar 10, 2026
6.88
7.44
6.76
7.20
7.20
54,813
Mar 9, 2026
6.56
6.88
6.17
6.88
6.88
81,575
Mar 6, 2026
6.48
6.56
5.86
6.40
6.40
121,775
Mar 5, 2026
5.92
6.36
5.84
6.34
6.34
58,313
Mar 4, 2026
5.93
6.24
5.85
6.20
6.20
57,125
Mar 3, 2026
6.06
6.06
5.79
6.02
6.02
16,400
Mar 2, 2026
5.68
6.00
5.68
5.99
5.99
12,900
Feb 27, 2026
5.75
6.04
5.60
6.00
6.00
20,375
Feb 26, 2026
5.90
5.91
5.57
5.64
5.64
27,050
Feb 25, 2026
6.39
6.48
5.68
5.68
5.68
93,625
Feb 24, 2026
6.16
6.55
6.16
6.30
6.30
53,950
Feb 23, 2026
6.34
6.37
6.16
6.16
6.16
44,038
Feb 20, 2026
6.48
6.72
6.27
6.27
6.27
60,600
Feb 19, 2026
6.58
6.80
6.23
6.49
6.49
50,513
Feb 18, 2026
6.28
6.53
6.12
6.51
6.51
38,250
Feb 17, 2026
6.00
6.40
6.00
6.08
6.08
15,750
Feb 13, 2026
6.48
6.60
6.00
6.00
6.00
52,088
Feb 12, 2026
6.35
6.51
6.18
6.22
6.22
39,588
Feb 11, 2026
6.71
6.72
6.24
6.40
6.40
40,813
Feb 10, 2026
6.00
6.66
6.00
6.49
6.49
75,450
Feb 9, 2026
6.08
6.18
5.84
6.01
6.01
23,538
Feb 6, 2026
5.68
6.24
5.60
6.07
6.07
26,650
Feb 5, 2026
5.68
6.16
5.50
5.52
5.52
40,850
Feb 4, 2026
6.06
6.28
5.80
5.80
5.80
55,463
Feb 3, 2026
5.90
6.32
5.78
6.06
6.06
54,688
Feb 2, 2026
5.61
6.15
5.52
5.93
5.93
51,888
Jan 30, 2026
5.66
5.88
5.60
5.69
5.69
32,250
Jan 29, 2026
6.24
6.25
5.80
5.93
5.93
41,263
Jan 28, 2026
6.40
6.48
6.16
6.20
6.20
24,413
Jan 27, 2026
6.39
6.53
6.16
6.40
6.40
47,400
Jan 26, 2026
6.79
6.95
6.32
6.35
6.35
92,375
Jan 23, 2026
6.04
6.72
5.80
6.58
6.58
120,325
Jan 22, 2026
5.28
6.16
5.24
6.05
6.05
167,200
Jan 21, 2026
5.27
5.60
5.12
5.34
5.34
362,613
Jan 20, 2026
5.22
5.36
5.10
5.14
5.14
22,800
Jan 16, 2026
5.18
5.34
5.10
5.20
5.20
27,763
Jan 15, 2026
5.22
5.26
5.08
5.14
5.14
28,450
Jan 14, 2026
5.29
5.34
5.21
5.23
5.23
26,650
Jan 13, 2026
5.20
5.40
5.20
5.29
5.29
24,875
Jan 12, 2026
5.36
5.38
5.21
5.25
5.25
26,900
Jan 9, 2026
5.23
5.42
5.21
5.38
5.38
36,125
Jan 8, 2026
5.20
5.36
5.12
5.33
5.33
47,163
Jan 7, 2026
5.10
5.34
5.08
5.13
5.13
41,475
Jan 6, 2026
5.08
5.24
5.05
5.13
5.13
16,425
Jan 5, 2026
5.18
5.18
5.00
5.10
5.10
27,425
Jan 2, 2026
5.06
5.12
4.96
5.11
5.11
17,125
Dec 31, 2025
4.86
5.07
4.83
5.06
5.06
35,388
Dec 30, 2025
4.98
5.13
4.80
4.85
4.85
45,900
Dec 29, 2025
4.70
5.16
4.70
4.99
4.99
70,850
Dec 26, 2025
4.72
4.80
4.65
4.70
4.70
72,688
Dec 24, 2025
4.69
4.87
4.64
4.76
4.76
23,563
Dec 23, 2025
4.88
4.95
4.62
4.68
4.68
298,888
Dec 22, 2025
4.97
5.06
4.89
4.90
4.90
29,738
Dec 19, 2025
4.97
5.04
4.97
5.02
5.02
29,400
Dec 18, 2025
4.97
5.16
4.97
5.05
5.05
64,425
Dec 17, 2025
5.06
5.10
4.96
5.04
5.04
34,963
Dec 16, 2025
5.04
5.12
4.96
5.05
5.05
38,025
Dec 15, 2025
5.04
5.22
5.04
5.10
5.10
46,125
Dec 12, 2025
5.20
5.24
5.08
5.17
5.17
35,525
Dec 11, 2025
5.13
5.27
5.07
5.16
5.16
27,563
Dec 10, 2025
5.08
5.35
5.08
5.20
5.20
37,375
Dec 9, 2025
5.26
5.26
5.07
5.16
5.16
37,475
Dec 8, 2025
5.24
5.36
5.20
5.21
5.21
39,813
Dec 5, 2025
5.36
5.36
5.21
5.25
5.25
17,175
Dec 4, 2025
5.20
5.36
5.20
5.35
5.35
19,238
Dec 3, 2025
5.21
5.51
5.21
5.28
5.28
22,300
Dec 2, 2025
5.38
5.52
5.21
5.26
5.26
21,738
Dec 1, 2025
5.40
5.58
5.36
5.39
5.39
21,775
Nov 28, 2025
5.42
5.76
5.32
5.52
5.52
28,925
Nov 26, 2025
5.42
5.60
5.26
5.42
5.42
45,488
Nov 25, 2025
5.45
5.62
5.26
5.38
5.38
40,350
Nov 24, 2025
5.36
5.72
5.31
5.50
5.50
99,000
Nov 21, 2025
5.76
5.84
4.90
5.44
5.44
127,475
Nov 20, 2025
4.86
5.82
4.86
5.52
5.52
340,625
Nov 19, 2025
4.86
5.04
4.66
4.72
4.72
93,088
Nov 18, 2025
4.56
4.88
4.56
4.64
4.64
53,513
Nov 17, 2025
4.59
5.15
4.52
4.62
4.62
139,288
Nov 14, 2025
4.73
4.80
4.64
4.69
4.69
24,588
Nov 13, 2025
4.70
4.96
4.68
4.72
4.72
51,075
Nov 12, 2025
4.95
5.00
4.70
4.73
4.73
67,475
Nov 11, 2025
4.88
4.90
4.70
4.81
4.81
36,663
Nov 10, 2025
4.80
5.12
4.68
4.80
4.80
125,350
Nov 7, 2025
4.78
5.11
4.66
4.76
4.76
39,088
Nov 6, 2025
4.90
5.17
4.68
4.77
4.77
73,613
Nov 5, 2025
5.03
5.17
4.92
5.05
5.05
58,250
Nov 4, 2025
5.20
5.20
4.96
5.04
5.04
50,813
Nov 3, 2025
5.44
5.46
5.02
5.11
5.11
58,050
Oct 31, 2025
5.52
5.53
5.20
5.28
5.28
54,313
Oct 30, 2025
5.60
5.74
5.46
5.50
5.50
34,813
Oct 29, 2025
5.76
5.80
5.45
5.50
5.50
36,813
Oct 28, 2025
6.08
6.16
5.70
5.72
5.72
137,400
Oct 27, 2025
6.17
6.29
6.00
6.02
6.02
62,175
Oct 24, 2025
6.30
6.36
6.16
6.16
6.16
33,550
Oct 23, 2025
6.56
6.59
6.14
6.16
6.16
54,688
Oct 22, 2025
6.40
6.48
6.22
6.24
6.24
57,738
Oct 21, 2025
6.08
6.42
6.01
6.24
6.24
47,475
Oct 20, 2025
6.22
6.44
6.08
6.16
6.16
42,713
Oct 17, 2025
6.25
6.50
6.01
6.04
6.04
80,225
Oct 16, 2025
6.64
6.80
6.40
6.40
6.40
69,175
Oct 15, 2025
6.98
7.24
6.48
6.48
6.48
230,963
Oct 14, 2025
6.56
6.78
6.26
6.50
6.50
66,425
Oct 13, 2025
6.29
6.78
6.12
6.50
6.50
141,700
Oct 10, 2025
6.40
6.46
6.08
6.16
6.16
73,463
Oct 9, 2025
6.32
6.45
5.92
6.34
6.34
70,625
Oct 8, 2025
6.49
6.56
5.86
6.22
6.22
67,663
Oct 7, 2025
6.28
6.40
6.09
6.34
6.34
22,263
Oct 6, 2025
6.48
6.48
6.17
6.30
6.30
39,513
Oct 3, 2025
6.40
6.56
6.24
6.40
6.40
63,225
Oct 2, 2025
6.46
6.70
6.22
6.37
6.37
24,425
Oct 1, 2025
6.32
6.79
5.92
6.46
6.46
84,663
Sep 30, 2025
6.98
7.60
5.96
6.16
6.16
439,788
Sep 29, 2025
8.48
8.56
8.24
8.40
8.40
23,588
Sep 26, 2025
8.64
8.88
8.32
8.60
8.60
24,275
Sep 25, 2025
8.56
8.88
8.40
8.64
8.64
28,725
Sep 24, 2025
8.40
8.88
8.40
8.72
8.72
38,450
Sep 23, 2025
8.96
9.12
8.48
8.56
8.56
34,763
Sep 22, 2025
8.72
8.96
8.56
8.80
8.80
40,813
Sep 19, 2025
8.96
9.20
8.64
8.96
8.96
107,650
Sep 18, 2025
7.88
8.96
7.88
8.72
8.72
123,663
Sep 17, 2025
8.48
8.48
7.84
7.92
7.92
49,000
Sep 16, 2025
8.56
8.84
8.48
8.48
8.48
12,863
Sep 15, 2025
9.12
9.52
8.48
8.80
8.80
24,988
Sep 12, 2025
9.68
10.48
8.64
8.96
8.96
85,963
Sep 11, 2025
8.48
9.60
8.40
9.44
9.44
102,038
Sep 10, 2025
7.84
8.48
7.72
8.32
8.32
76,063
Sep 9, 2025
7.36
7.87
7.28
7.66
7.66
37,438
Sep 8, 2025
7.14
7.44
7.12
7.34
7.34
12,925
Sep 5, 2025
7.03
7.35
6.82
7.12
7.12
23,938
