Free Trial

SCYNEXIS (SCYX) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SCYX Stock Alerts
$2.77
+0.36 (+14.94%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SCYNEXIS Stock Price Performance

5 Day
Performance
+35.78%
1 Month
Performance
+97.15%
3 Month
Performance
+61.05%
6 Month
Performance
+70.99%
Year-To-Date
Performance
+24.22%
1 Year
Performance
-3.48%
Receive SCYX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SCYNEXIS and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

SCYX Stock Chart for Saturday, May, 18, 2024

SCYX Chart by TradingView

SCYNEXIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.41$2.77
+14.94%		$2.90$2.46902,626 shs$104.65 million
05/16/2024$2.26$2.41
+6.64%		$2.68$2.211.23 million shs$91.05 million
05/15/2024$1.97$2.26
+14.72%		$2.27$1.99614,871 shs$85.38 million
05/14/2024$2.04$1.97
-3.43%		$2.05$1.84281,969 shs$74.43 million
05/13/2024$1.94$2.04
+5.15%		$2.17$1.93370,059 shs$77.07 million
05/10/2024$1.88$1.94
+3.19%		$1.98$1.85366,092 shs$73.29 million
05/09/2024$1.84$1.88
+2.17%		$1.98$1.82140,242 shs$71.03 million
05/08/2024$1.85$1.84
-0.27%		$1.86$1.8094,844 shs$69.52 million
05/07/2024$1.73$1.85
+6.65%		$1.92$1.73219,514 shs$69.70 million
05/06/2024$1.77$1.73
-2.26%		$1.79$1.72113,510 shs$65.36 million
05/03/2024$1.78$1.77
-0.56%		$1.90$1.70173,090 shs$66.87 million
05/02/2024$1.72$1.78
+3.49%		$1.79$1.70120,923 shs$67.25 million
05/01/2024$1.69$1.72
+1.78%		$1.74$1.6163,810 shs$64.98 million
04/30/2024$1.82$1.69
-7.14%		$1.80$1.68236,965 shs$63.85 million
04/29/2024$1.54$1.82
+18.18%		$1.95$1.55434,629 shs$68.76 million
04/26/2024$1.47$1.54
+4.76%		$1.59$1.45157,721 shs$58.14 million
04/25/2024$1.50$1.47
-2.00%		$1.49$1.42120,233 shs$55.49 million
04/24/2024$1.55$1.50
-3.23%		$1.59$1.4887,658 shs$56.63 million
04/23/2024$1.44$1.55
+7.64%		$1.61$1.48151,695 shs$58.51 million
04/22/2024$1.44$1.44$1.48$1.4472,635 shs$54.36 million
04/19/2024$1.41$1.44
+2.49%		$1.47$1.39130,980 shs$54.36 million
04/18/2024$1.42$1.41
-1.06%		$1.48$1.3979,920 shs$53.04 million
04/17/2024$1.41$1.42
+0.71%		$1.46$1.37127,418 shs$53.61 million
04/16/2024$1.47$1.41
-4.08%		$1.50$1.40106,303 shs$53.23 million
04/15/2024$1.45$1.47
+1.73%		$1.52$1.43128,418 shs$55.49 million
04/12/2024$1.60$1.45
-9.69%		$1.63$1.44492,697 shs$54.55 million
04/11/2024$1.58$1.60
+1.27%		$1.61$1.55144,836 shs$60.40 million
04/10/2024$1.63$1.58
-3.07%		$1.63$1.56144,675 shs$59.65 million
04/09/2024$1.63$1.63$1.67$1.58156,157 shs$61.53 million
04/08/2024$1.71$1.63
-4.68%		$1.72$1.61172,242 shs$61.53 million
04/05/2024$1.68$1.71
+1.79%		$1.79$1.67125,497 shs$64.56 million
04/04/2024$1.80$1.68
-6.67%		$1.86$1.61318,497 shs$63.42 million
04/03/2024$1.45$1.80
+24.14%		$1.85$1.54718,496 shs$67.95 million
04/02/2024$1.49$1.45
-2.68%		$1.55$1.41266,616 shs$53.95 million
04/01/2024$1.47$1.49
+1.36%		$1.53$1.42284,073 shs$55.44 million
03/29/2024$1.47$1.47$1.52$1.42184,086 shs$54.70 million
03/28/2024$1.43$1.47
+3.16%		$1.52$1.42184,056 shs$54.70 million
03/27/2024$1.39$1.43
+2.52%		$1.46$1.40107,777 shs$53.02 million
03/26/2024$1.43$1.39
-2.80%		$1.46$1.3982,693 shs$51.72 million
03/25/2024$1.39$1.43
+2.88%		$1.46$1.39146,830 shs$53.21 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.40$1.39
-0.71%		$1.41$1.3872,439 shs$51.72 million
03/21/2024$1.41$1.40
-0.71%		$1.47$1.37150,830 shs$52.09 million
03/20/2024$1.44$1.41
-2.08%		$1.49$1.39336,119 shs$52.46 million
03/19/2024$1.44$1.44$1.53$1.35720,499 shs$53.58 million
03/18/2024$1.45$1.44
-0.69%		$1.52$1.39335,013 shs$53.58 million
03/15/2024$1.50$1.45
-3.33%		$1.55$1.45363,014 shs$53.95 million
03/14/2024$1.53$1.50
-1.96%		$1.51$1.47157,543 shs$55.82 million
03/13/2024$1.60$1.53
-4.38%		$1.60$1.50285,316 shs$56.93 million
03/12/2024$1.61$1.60
-0.62%		$1.64$1.51419,554 shs$59.54 million
03/11/2024$1.66$1.61
-3.01%		$1.68$1.59184,919 shs$59.91 million
03/08/2024$1.69$1.66
-1.78%		$1.75$1.6570,050 shs$61.77 million
03/07/2024$1.67$1.69
+1.20%		$1.70$1.6686,496 shs$62.89 million
03/06/2024$1.65$1.67
+1.21%		$1.68$1.6264,828 shs$62.14 million
03/05/2024$1.63$1.65
+1.23%		$1.68$1.56198,435 shs$61.40 million
03/04/2024$1.62$1.63
+0.62%		$1.65$1.57233,773 shs$60.65 million
03/01/2024$1.62$1.62$1.67$1.60212,548 shs$60.28 million
02/29/2024$1.70$1.62
-4.71%		$1.74$1.62164,464 shs$60.28 million
02/28/2024$1.70$1.70$1.74$1.68105,899 shs$63.26 million
02/27/2024$1.72$1.70
-1.16%		$1.74$1.69141,296 shs$63.26 million
02/26/2024$1.68$1.72
+2.38%		$1.78$1.68109,519 shs$64.00 million
02/23/2024$1.65$1.68
+1.82%		$1.70$1.62162,775 shs$62.51 million
02/22/2024$1.70$1.65
-2.94%		$1.74$1.61210,226 shs$61.40 million
02/21/2024$1.77$1.70
-3.95%		$1.79$1.67238,116 shs$63.25 million
02/20/2024$1.72$1.77
+2.91%		$1.78$1.72138,865 shs$65.86 million
02/19/2024$1.72$1.72$1.77$1.55336,500 shs$64.00 million

Related Companies:
This page (NASDAQ:SCYX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society