NasdaqGM - Nasdaq Real Time Price USD

SCYNEXIS, Inc. (SCYX)

0.7994
-0.0326
(-3.92%)
At close: May 20 at 4:00:00 PM EDT
0.8049
+0.01
+(0.69%)
After hours: May 20 at 4:48:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.82100.83000.79100.79900.7990111,200
May 19, 20250.79000.84000.79000.83200.8320110,700
May 16, 20250.89200.89200.75000.79000.7900712,800
May 15, 20250.95000.99000.94500.97900.9790163,700
May 14, 20250.96000.97500.93900.95000.950048,900
May 13, 20250.97000.97400.95000.96500.965022,400
May 12, 20250.95000.99000.95000.96800.968021,600
May 9, 20250.94000.99300.94000.94200.942022,600
May 8, 20250.96001.00000.94000.95700.957034,100
May 7, 20250.93100.97000.93000.96100.961050,100
May 6, 20250.95001.03000.93300.94100.941050,100
May 5, 20251.02001.06000.93100.96900.9690104,400
May 2, 20251.02001.04000.97001.02601.0260131,700
May 1, 20251.00001.02000.98000.98200.982026,400
Apr 30, 20250.98000.99000.96000.98800.988017,400
Apr 29, 20250.96000.99100.96000.99000.990033,800
Apr 28, 20251.00001.00000.94100.97300.9730190,500
Apr 25, 20251.05001.10001.00001.02001.0200103,600
Apr 24, 20250.98001.09000.95001.06501.0650216,800
Apr 23, 20250.94400.98700.93000.97000.970050,100
Apr 22, 20250.94000.98000.92900.94400.944040,300
Apr 21, 20250.95000.98000.90200.92000.9200171,000
Apr 17, 20250.94500.97500.89000.90400.904088,200
Apr 16, 20250.91800.96100.88500.91300.913046,000
Apr 15, 20250.98800.99300.91600.91600.9160107,500
Apr 14, 20250.90000.98700.90000.98700.987094,000
Apr 11, 20250.85000.91700.85000.87000.870080,000
Apr 10, 20250.85000.94900.85000.87600.8760111,200
Apr 9, 20250.78000.87000.78000.86100.8610273,700
Apr 8, 20250.79400.86900.78000.80400.804066,400
Apr 7, 20250.82000.84500.72800.80900.8090158,900
Apr 4, 20250.86000.91300.82500.84000.8400202,400
Apr 3, 20250.95000.97500.89200.90100.9010145,700
Apr 2, 20250.92600.97700.92600.95000.950030,800
Apr 1, 20250.96000.97700.93800.94200.942029,700
Mar 31, 20250.96001.00000.95000.95200.9520123,900
Mar 28, 20251.02001.02000.99001.00001.000044,500
Mar 27, 20250.99001.02000.99001.01001.010073,800
Mar 26, 20251.02001.02500.99000.99400.994035,300
Mar 25, 20251.03001.04001.01001.03001.030039,300
Mar 24, 20251.04001.06001.02101.04001.040048,900
Mar 21, 20251.03001.05501.00001.04001.040088,800
Mar 20, 20251.06001.07001.02401.04001.040078,600
Mar 19, 20251.05001.08001.03001.07001.070061,300
Mar 18, 20251.08001.08101.01001.05001.0500108,800
Mar 17, 20250.94001.15000.93901.10001.1000445,100
Mar 14, 20250.85000.96400.82500.93200.9320215,100
Mar 13, 20250.90800.93000.82300.85800.8580313,700
Mar 12, 20250.91000.92900.88200.91200.9120142,500
Mar 11, 20250.92500.94600.88300.90100.9010138,800
Mar 10, 20250.95000.96000.90100.91700.9170122,700
Mar 7, 20250.96000.96800.94000.96800.968082,200
Mar 6, 20250.96500.98900.94500.96000.960078,300
Mar 5, 20250.93001.00000.93000.99200.9920110,200
Mar 4, 20250.96100.98700.93200.94300.9430273,000
Mar 3, 20251.02001.03000.95400.97000.9700208,200
Feb 28, 20250.99701.04000.99701.03001.030060,700
Feb 27, 20251.04001.04000.99000.99600.9960145,400
Feb 26, 20251.01001.04001.01001.02001.020082,600
Feb 25, 20251.03001.05001.00001.01001.0100223,700
Feb 24, 20251.07001.10001.01001.03001.0300185,600
Feb 21, 20251.12001.14001.07001.07001.0700105,500
Feb 20, 20251.10001.13001.09001.10501.1050118,800
Feb 19, 20251.07001.11501.07001.11001.1100145,600
Feb 18, 20251.11001.18001.06001.07001.0700504,100
Feb 14, 20251.17001.17001.11001.12001.1200154,200
Feb 13, 20251.15001.18701.15001.17001.1700112,100
Feb 12, 20251.18001.18001.14001.15001.150050,000
Feb 11, 20251.19001.24501.15001.18001.1800148,900
Feb 10, 20251.23001.24001.17001.19001.1900103,600
Feb 7, 20251.14001.24001.14001.22001.2200245,900
Feb 6, 20251.24001.24001.10001.16001.1600218,100
Feb 5, 20251.09001.21801.09001.18001.1800288,300
Feb 4, 20251.10001.10001.08001.09001.090078,400
Feb 3, 20251.07001.10501.02001.09501.0950146,300
Jan 31, 20251.10001.12001.07001.07001.0700104,500
Jan 30, 20251.04001.13001.03001.10001.1000241,400
Jan 29, 20251.02001.06001.01001.04001.040058,400
Jan 28, 20251.03001.05001.01001.03001.0300109,100
Jan 27, 20251.07001.08501.01001.02001.0200112,100
Jan 24, 20251.06001.12001.06001.07001.0700247,000
Jan 23, 20251.05001.09501.03001.08001.0800287,700
Jan 22, 20251.10001.12001.01001.06001.0600448,500
Jan 21, 20251.10001.13501.03001.07001.0700162,000
Jan 17, 20251.15001.15001.11001.12001.1200115,400
Jan 16, 20251.18001.19001.13001.14001.140095,000
Jan 15, 20251.19001.19001.13001.17001.1700151,500
Jan 14, 20251.16001.18001.12001.16001.1600142,500
Jan 13, 20251.24001.24001.16001.18001.1800192,100
Jan 10, 20251.20001.26001.15001.23001.2300408,800
Jan 8, 20251.29001.30001.22001.23001.2300183,600
Jan 7, 20251.31001.34801.25501.31001.3100201,100
Jan 6, 20251.41001.42001.32001.32001.3200335,700
Jan 3, 20251.45001.48001.29001.41001.4100551,000
Jan 2, 20251.30001.49001.25001.45001.4500939,500
Dec 31, 20241.07001.22001.06001.21001.2100861,800
Dec 30, 20240.99001.09000.99001.07001.0700329,400
Dec 27, 20241.00001.02000.98100.99900.9990256,500
Dec 26, 20241.00001.04000.97501.02001.0200186,200
Dec 24, 20241.02001.03500.97600.99000.990091,800
Dec 23, 20240.99001.03000.99001.02001.0200224,800
Dec 20, 20240.98001.02000.90101.00001.0000398,200
Dec 19, 20241.04001.05300.99001.01001.0100214,100
Dec 18, 20241.11001.13200.97001.01001.0100444,100
Dec 17, 20241.10001.14701.06001.11001.1100293,300
Dec 16, 20241.14001.15001.07001.08001.0800242,700
Dec 13, 20241.12001.16001.12001.14001.1400170,600
Dec 12, 20241.18001.21001.11001.11001.1100368,300
Dec 11, 20241.24001.25001.17001.18001.1800303,300
Dec 10, 20241.22001.24001.20001.24001.2400116,600
Dec 9, 20241.21001.25001.19001.23001.2300158,200
Dec 6, 20241.24001.25001.19001.20001.2000166,900
Dec 5, 20241.28001.28001.19001.19501.1950206,600
Dec 4, 20241.27001.30001.26001.27001.270091,700
Dec 3, 20241.32001.35001.27501.28001.2800141,500
Dec 2, 20241.37001.39001.31001.32001.320097,500
Nov 29, 20241.37001.40001.33001.37001.370098,700
Nov 27, 20241.24001.37501.24001.37001.3700236,200
Nov 26, 20241.23001.29001.20001.26001.2600184,600
Nov 25, 20241.21001.32001.20101.24001.2400203,500
Nov 22, 20241.18001.23001.17001.20001.2000148,100
Nov 21, 20241.16001.21001.16001.19001.1900103,300
Nov 20, 20241.18001.19301.15001.18001.1800108,300
Nov 19, 20241.16001.21001.15001.18001.1800120,700
Nov 18, 20241.20001.21001.16001.17001.1700182,700
Nov 15, 20241.27001.27001.19001.20001.2000223,700
Nov 14, 20241.31001.31001.22001.26001.2600211,300
Nov 13, 20241.34001.37001.28001.29001.2900148,600
Nov 12, 20241.31001.36001.31001.34001.3400125,100
Nov 11, 20241.32001.35001.25001.29001.2900492,300
Nov 8, 20241.32001.35501.30001.31001.3100157,400
Nov 7, 20241.31001.42001.30001.33001.3300155,000
Nov 6, 20241.35001.35901.32001.32001.320094,100
Nov 5, 20241.30001.34001.30001.33001.330047,900
Nov 4, 20241.37001.37001.30001.32001.3200161,200
Nov 1, 20241.35001.38001.33001.33501.335098,300
Oct 31, 20241.35001.39001.35001.36001.360074,200
Oct 30, 20241.37001.42001.33001.35001.3500159,000
Oct 29, 20241.40001.43001.39001.40001.400097,200
Oct 28, 20241.46001.46001.37001.42001.4200250,500
Oct 25, 20241.44001.48001.37001.47001.4700272,900
Oct 24, 20241.48001.49001.42001.45001.4500125,100
Oct 23, 20241.45001.50001.38001.49001.4900217,400
Oct 22, 20241.50001.55001.40001.47001.4700361,600
Oct 21, 20241.58001.60501.50001.52001.5200228,200
Oct 18, 20241.52001.62001.51001.60001.6000193,200
Oct 17, 20241.52001.54001.50001.51001.5100105,100
Oct 16, 20241.50001.54001.49001.54001.5400106,700
Oct 15, 20241.52001.57001.48501.51001.5100128,400
Oct 14, 20241.53001.56501.47001.53001.5300145,500
Oct 11, 20241.51001.54501.49001.53001.5300117,900
Oct 10, 20241.49001.52001.46001.52001.520079,600
Oct 9, 20241.47001.51001.46001.48001.480081,500
Oct 8, 20241.48001.53001.46001.49001.490074,600
Oct 7, 20241.42001.49001.42001.49001.490091,500
Oct 4, 20241.44001.48001.41001.44001.440071,000
Oct 3, 20241.44001.45601.41001.41001.410039,600
Oct 2, 20241.42001.47001.41001.43001.430051,000
Oct 1, 20241.48001.49001.42001.43001.4300102,100
Sep 30, 20241.51001.55001.48501.49001.490084,000
Sep 27, 20241.52001.55001.51001.53001.530078,000
Sep 26, 20241.52001.55001.48001.51001.510069,200
Sep 25, 20241.55001.55001.50001.51001.5100104,600
Sep 24, 20241.49001.55001.45001.53001.5300107,100
Sep 23, 20241.54001.58001.45001.48001.4800192,000
Sep 20, 20241.64001.64001.56001.56001.5600121,400
Sep 19, 20241.62001.64001.57001.63001.6300145,800
Sep 18, 20241.59001.65001.55001.57001.5700162,700
Sep 17, 20241.64001.65001.58001.59001.590088,000
Sep 16, 20241.46001.66001.46001.63001.6300317,700
Sep 13, 20241.36001.47001.36001.46001.4600162,400
Sep 12, 20241.40001.42301.33001.34001.3400156,200
Sep 11, 20241.37001.41001.34001.40001.4000167,200
Sep 10, 20241.32001.38501.32001.37001.370062,400
Sep 9, 20241.27001.36901.27001.34001.3400199,300
Sep 6, 20241.33001.35001.26001.27001.2700156,500
Sep 5, 20241.40001.43001.33001.34001.3400318,700
Sep 4, 20241.37001.42501.37001.40001.400087,100
Sep 3, 20241.43001.49001.36001.37001.3700222,300
Aug 30, 20241.45001.54001.42001.46001.4600243,200
Aug 29, 20241.47001.52001.44001.46001.4600110,000
Aug 28, 20241.50001.56001.44001.46501.4650201,100
Aug 27, 20241.57001.60901.47001.48001.4800221,000
Aug 26, 20241.66001.68701.57001.57001.5700285,400
Aug 23, 20241.68001.73001.66001.66001.6600187,100
Aug 22, 20241.77001.78401.68001.68001.680084,200
Aug 21, 20241.74001.79001.74001.78001.7800120,700
Aug 20, 20241.70001.79001.70001.77001.770093,500
Aug 19, 20241.73001.76501.68001.73001.730087,000
Aug 16, 20241.70001.79001.70001.73001.730096,100
Aug 15, 20241.66001.77001.66001.73001.7300102,500
Aug 14, 20241.74001.75001.62001.65001.6500110,200
Aug 13, 20241.80001.80001.71001.73001.7300118,100
Aug 12, 20241.76001.82001.75001.76001.7600125,000
Aug 9, 20241.89001.90001.75001.76001.7600145,700
Aug 8, 20241.87001.93001.84001.91001.910091,400
Aug 7, 20241.93001.94001.84001.86001.8600135,200
Aug 6, 20241.96002.00001.89001.94001.940082,500
Aug 5, 20241.90001.96001.82001.92501.9250232,200
Aug 2, 20241.95001.97001.88001.94001.9400170,700
Aug 1, 20242.11002.13002.02002.04002.0400134,700
Jul 31, 20242.12002.21002.05002.13002.130088,200
Jul 30, 20242.20002.20002.05002.12002.1200179,100
Jul 29, 20242.14002.20002.12002.15502.155076,200
Jul 26, 20242.11002.14002.09102.11002.110036,000
Jul 25, 20242.07002.12002.01002.08502.085075,100
Jul 24, 20242.22002.26002.01002.02002.0200174,100
Jul 23, 20242.20002.28002.12002.22002.2200175,000
Jul 22, 20242.14002.16001.98002.12502.1250135,600
Jul 19, 20242.07002.15002.00002.13002.130053,900
Jul 18, 20242.18002.23002.06002.09002.0900114,400
Jul 17, 20242.20002.27002.15002.17002.170066,000
Jul 16, 20242.20002.29002.20002.23002.2300139,800
Jul 15, 20242.22002.24002.16002.18002.1800116,400
Jul 12, 20242.27002.28902.08002.20002.2000169,400
Jul 11, 20241.99002.25001.98302.22002.2200344,300
Jul 10, 20241.93002.02001.93001.97001.970069,100
Jul 9, 20241.92001.99001.88001.96001.9600141,400
Jul 8, 20241.90001.92001.83001.92001.9200124,500
Jul 5, 20241.94001.96001.80001.87001.8700153,400
Jul 3, 20241.96001.96001.92001.94001.940038,600
Jul 2, 20241.93002.02001.90001.95001.9500110,200
Jul 1, 20242.04002.05001.90001.95001.9500136,500
Jun 28, 20242.04002.07001.94002.00002.0000105,600
Jun 27, 20242.04002.12001.98002.03002.0300110,700
Jun 26, 20241.85002.04001.83702.01002.0100121,900
Jun 25, 20241.86001.95001.85001.89001.8900113,600
Jun 24, 20241.95001.98001.90001.90001.9000119,800
Jun 21, 20241.85001.95001.75001.95001.9500247,400
Jun 20, 20241.88001.94001.80001.88001.8800106,500
Jun 18, 20242.00002.06501.88001.89001.8900156,700
Jun 17, 20242.00002.08001.95002.01002.0100240,100
Jun 14, 20242.15002.15001.91002.04002.0400263,000
Jun 13, 20242.17002.18002.07002.13002.1300117,200
Jun 12, 20242.29002.29002.13002.16502.165081,600
Jun 11, 20242.06002.23002.06002.21002.2100111,600
Jun 10, 20242.20002.21002.05002.07002.0700253,800
Jun 7, 20242.26002.31002.20002.22002.220081,700
Jun 6, 20242.31002.37002.23002.29002.2900155,700
Jun 5, 20242.45002.45002.28002.33002.3300190,900
Jun 4, 20242.39002.44002.27402.43002.4300162,300
Jun 3, 20242.45002.59702.35202.38002.3800275,500
May 31, 20242.37002.49902.34002.41502.4150233,400
May 30, 20242.16002.45002.16002.35002.3500154,800
May 29, 20242.31002.34502.18002.21002.2100204,400
May 28, 20242.38002.40002.28002.36002.3600178,200
May 24, 20242.33002.43002.26002.35002.3500162,100
May 23, 20242.51002.51002.11002.24002.2400634,100
May 22, 20242.75002.75002.43002.53002.5300342,900
May 21, 20242.64002.77002.61502.67002.6700267,700

Related Tickers

AKBA Akebia Therapeutics, Inc.
2.9200
+4.29%
 
IRWD Ironwood Pharmaceuticals, Inc.
0.6524
+6.62%
 
BFRI Biofrontera Inc.
0.6590
-1.63%
 
AVDL Avadel Pharmaceuticals plc
9.37
+0.21%
 
PCRX Pacira BioSciences, Inc.
26.75
+2.29%
 
ETON Eton Pharmaceuticals, Inc.
19.60
+0.15%
 
AQST Aquestive Therapeutics, Inc.
2.3900
-2.45%
 
ELTP Elite Pharmaceuticals, Inc.
0.5100
+1.98%
 
ANIP ANI Pharmaceuticals, Inc.
60.64
+0.80%
 
ASRT Assertio Holdings, Inc.
0.6861
-3.49%