Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scynexis Inc (SCYX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.866 0.90 0.861 0.8879 23,407
2nd Apr 2026 (Thu) 0.866 0.90 0.861 0.8879 23,407
1st Apr 2026 (Wed) 0.8817 0.9089 0.8285 0.8883 39,278
31st Mar 2026 (Tue) 0.797 0.92 0.77 0.9169 1,384,723
30th Mar 2026 (Mon) 0.82 0.82 0.7821 0.7897 5,979
27th Mar 2026 (Fri) 0.8211 0.8397 0.8148 0.8129 17,239
26th Mar 2026 (Thu) 0.83 0.8537 0.8224 0.8375 11,426
25th Mar 2026 (Wed) 0.92 0.92 0.8803 0.8808 695
24th Mar 2026 (Tue) 0.8864 0.8949 0.865 0.90 5,378
23rd Mar 2026 (Mon) 0.9193 0.938 0.8711 0.8755 8,717
20th Mar 2026 (Fri) 0.8966 0.9332 0.8966 0.9323 14,130
19th Mar 2026 (Thu) 0.90 0.905 0.889 0.894 4,355
18th Mar 2026 (Wed) 0.9205 0.9208 0.888 0.8998 6,957
17th Mar 2026 (Tue) 0.9004 0.9299 0.9004 0.9205 9,846
16th Mar 2026 (Mon) 0.8992 0.9488 0.86 0.899 26,530
13th Mar 2026 (Fri) 0.881 0.881 0.8536 0.8588 10,320
12th Mar 2026 (Thu) 0.8979 0.899 0.8639 0.8903 5,849
11th Mar 2026 (Wed) 0.91 0.9202 0.8697 0.892 17,347
10th Mar 2026 (Tue) 0.8497 0.9289 0.8497 0.8995 25,827
9th Mar 2026 (Mon) 0.80 0.8598 0.771 0.86 33,753
6th Mar 2026 (Fri) 0.78 0.819 0.742 0.80 19,972
5th Mar 2026 (Thu) 0.7667 0.79 0.7544 0.7925 17,185
4th Mar 2026 (Wed) 0.7403 0.7735 0.7403 0.775 38,803
3rd Mar 2026 (Tue) 0.7401 0.748 0.7317 0.7518 3,043
2nd Mar 2026 (Mon) 0.7301 0.75 0.7301 0.7493 4,491
27th Feb 2026 (Fri) 0.709 0.7537 0.70 0.75 8,148
26th Feb 2026 (Thu) 0.715 0.727 0.7096 0.705 10,710
25th Feb 2026 (Wed) 0.7701 0.7701 0.71 0.71 0
24th Feb 2026 (Tue) 0.7701 0.7869 0.7701 0.7869 0
23rd Feb 2026 (Mon) 0.7701 0.7924 0.7701 0.7701 4,497
20th Feb 2026 (Fri) 0.8108 0.8376 0.7964 0.784 22,832
19th Feb 2026 (Thu) 0.7922 0.8405 0.7922 0.8112 14,072
18th Feb 2026 (Wed) 0.779 0.81 0.779 0.8137 6,755
17th Feb 2026 (Tue) 0.755 0.7989 0.755 0.76 5,087
16th Feb 2026 (Mon) 0.791 0.8144 0.76 0.75 7,052
13th Feb 2026 (Fri) 0.791 0.8144 0.76 0.75 7,052
12th Feb 2026 (Thu) 0.78 0.8009 0.78 0.7771 8,503
11th Feb 2026 (Wed) 0.8013 0.8198 0.7891 0.7998 10,374
10th Feb 2026 (Tue) 0.779 0.83 0.7773 0.8111 30,207
9th Feb 2026 (Mon) 0.7672 0.7672 0.738 0.7505 11,219
6th Feb 2026 (Fri) 0.7301 0.7725 0.715 0.759 16,365
FTSE 100 Latest
Value10,436.29
Change71.50