Get the Stockscreener App
1.17
1.67%
-0.03
After Hours:
1.17
Scynexis Inc Stock (SCYX) Price History
The historical daily chart and data for Scynexis Inc stock (SCYX), show that the latest closing stock price as of November 18, 2024, is $1.17.
- Scynexis Inc all-time high stock price is $150.00, occurred on January 13, 2015.
- The lowest Scynexis Inc stock price recorded was $1.15 on March 17, 2023. Since then, Scynexis Inc's stock price has risen over 1.74% to $1.17 now.
- The 52-week high stock price for SCYX is $3.07, representing a 162.39% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for SCYX is $1.19, indicating a 1.71% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Scynexis Inc (SCYX) stock in the beginning of 2023 was $6.64. The stock closed the year at $1.56, a loss of over -76.51% for the year.
The table below shows more information about SCYX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.21 | $1.16 | $0.05 | 182,733.0 | -2.50% |
| Nov 15, 2024 | $1.27 | $1.19 | $0.08 | 223,456.0 | -4.76% |
| Nov 14, 2024 | $1.31 | $1.22 | $0.09 | 209,872.0 | -2.33% |
| Nov 13, 2024 | $1.37 | $1.28 | $0.09 | 148,482.0 | -3.73% |
| Nov 12, 2024 | $1.36 | $1.31 | $0.05 | 125,001.0 | +3.88% |
| Nov 11, 2024 | $1.35 | $1.25 | $0.10 | 490,077.0 | -1.53% |
| Nov 08, 2024 | $1.35 | $1.30 | $0.055 | 157,269.0 | -1.50% |
| Nov 07, 2024 | $1.42 | $1.30 | $0.1199 | 155,009.0 | +0.76% |
| Nov 06, 2024 | $1.36 | $1.32 | $0.0391 | 94,132.0 | -0.75% |
| Nov 05, 2024 | $1.34 | $1.30 | $0.04 | 47,948.0 | +0.76% |
| Nov 04, 2024 | $1.37 | $1.30 | $0.07 | 161,188.0 | -1.12% |
| Nov 01, 2024 | $1.38 | $1.33 | $0.05 | 98,337.0 | -1.84% |
| Oct 31, 2024 | $1.39 | $1.35 | $0.04 | 72,685.0 | +0.74% |
| Oct 30, 2024 | $1.42 | $1.33 | $0.09 | 158,986.0 | -3.57% |
| Oct 29, 2024 | $1.43 | $1.39 | $0.04 | 97,187.0 | -1.41% |
| Oct 28, 2024 | $1.46 | $1.37 | $0.09 | 248,493.0 | -3.40% |
| Oct 25, 2024 | $1.48 | $1.37 | $0.11 | 272,867.0 | +1.38% |
| Oct 24, 2024 | $1.49 | $1.42 | $0.07 | 123,068.0 | -2.68% |
| Oct 23, 2024 | $1.50 | $1.38 | $0.12 | 217,417.0 | +1.36% |
| Oct 22, 2024 | $1.55 | $1.40 | $0.15 | 369,569.0 | -3.29% |
| Oct 21, 2024 | $1.60 | $1.50 | $0.1046 | 227,549.0 | -5.00% |
Scynexis Inc Stock (SCYX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scynexis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCYX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scynexis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scynexis Inc Stock (SCYX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.42 | $1.16 | $0.2599 | 2,274,341.0 | -13.97% |
| Oct, 2024 | $1.62 | $1.33 | $0.29 | 3,170,444.0 | -8.72% |
| Sep, 2024 | $1.66 | $1.26 | $0.40 | 2,972,868.0 | +2.05% |
| Aug, 2024 | $2.13 | $1.42 | $0.71 | 3,161,414.0 | -31.46% |
| Jul, 2024 | $2.29 | $1.80 | $0.49 | 2,714,428.0 | +6.50% |
| Jun, 2024 | $2.60 | $1.75 | $0.8465 | 3,001,051.0 | -17.18% |
| May, 2024 | $3.07 | $1.61 | $1.46 | 7,808,925.0 | +42.90% |
| Apr, 2024 | $1.95 | $1.37 | $0.58 | 4,654,265.0 | +14.97% |
| Mar, 2024 | $1.75 | $1.35 | $0.398 | 4,416,080.0 | -9.26% |
| Feb, 2024 | $2.17 | $1.55 | $0.6196 | 3,829,794.0 | -21.36% |
| Jan, 2024 | $2.36 | $1.79 | $0.5745 | 3,700,925.0 | -7.62% |
Scynexis Inc Stock (SCYX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.37 | $1.60 | $0.77 | 5,057,492.0 | +32.74% |
| Nov, 2023 | $1.95 | $1.48 | $0.47 | 4,684,960.0 | -11.11% |
| Oct, 2023 | $2.32 | $1.61 | $0.71 | 6,276,003.0 | -17.11% |
| Sep, 2023 | $3.87 | $1.73 | $2.14 | 11,036,377.0 | -35.23% |
| Aug, 2023 | $3.76 | $2.54 | $1.22 | 10,306,857.0 | +19.32% |
| Jul, 2023 | $3.21 | $2.61 | $0.60 | 3,976,754.0 | +0.00% |
| Jun, 2023 | $3.10 | $2.34 | $0.7597 | 8,318,386.0 | +18.00% |
| May, 2023 | $3.23 | $2.46 | $0.765 | 8,734,367.0 | -20.63% |
| Apr, 2023 | $3.84 | $2.80 | $1.04 | 26,539,772.0 | +5.00% |
| Mar, 2023 | $3.10 | $1.15 | $1.95 | 84,983,187.0 | +101.34% |
| Feb, 2023 | $1.88 | $1.46 | $0.42 | 1,118,403.0 | -18.80% |
| Jan, 2023 | $2.00 | $1.43 | $0.57 | 1,691,589.0 | +17.63% |
Scynexis Inc Stock (SCYX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.39 | $1.42 | $0.97 | 3,544,420.0 | -33.90% |
| Nov, 2022 | $2.56 | $1.76 | $0.7999 | 2,968,017.0 | +2.16% |
| Oct, 2022 | $2.99 | $2.22 | $0.7694 | 2,338,458.0 | -3.75% |
| Sep, 2022 | $2.97 | $2.23 | $0.7403 | 1,930,192.0 | -5.14% |
| Aug, 2022 | $3.00 | $2.25 | $0.75 | 2,770,548.0 | +9.52% |
| Jul, 2022 | $2.64 | $1.81 | $0.83 | 2,714,590.0 | +24.19% |
| Jun, 2022 | $2.19 | $1.70 | $0.49 | 2,222,167.0 | -11.85% |
| May, 2022 | $2.76 | $1.81 | $0.95 | 4,277,384.0 | -20.97% |
| Apr, 2022 | $3.96 | $2.17 | $1.79 | 8,282,589.0 | -31.71% |
| Mar, 2022 | $5.15 | $3.34 | $1.81 | 7,306,749.0 | -6.46% |
| Feb, 2022 | $5.26 | $3.85 | $1.41 | 3,682,817.0 | -14.69% |
| Jan, 2022 | $6.77 | $4.21 | $2.56 | 5,103,211.0 | -19.67% |
0.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):