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
6th Feb 2026 (Fri) 0.7301 0.7725 0.715 0.759 16,365
5th Feb 2026 (Thu) 0.759 0.7592 0.69 0.6904 27,733
4th Feb 2026 (Wed) 0.7516 0.784 0.7272 0.7248 8,180
3rd Feb 2026 (Tue) 0.7468 0.79 0.7364 0.757 29,529
2nd Feb 2026 (Mon) 0.7099 0.765 0.6952 0.7411 18,985
30th Jan 2026 (Fri) 0.715 0.7342 0.709 0.711 9,327
29th Jan 2026 (Thu) 0.775 0.775 0.73 0.7405 10,205
28th Jan 2026 (Wed) 0.8005 0.8005 0.7718 0.80 15,302
27th Jan 2026 (Tue) 0.80 0.8048 0.7741 0.80 37,399
26th Jan 2026 (Mon) 0.8136 0.8643 0.794 0.794 51,054
23rd Jan 2026 (Fri) 0.7518 0.838 0.7252 0.8227 76,071
22nd Jan 2026 (Thu) 0.67 0.765 0.665 0.7559 51,306
21st Jan 2026 (Wed) 0.646 0.696 0.646 0.6684 201,156
20th Jan 2026 (Tue) 0.6468 0.6468 0.6377 0.6426 8,379
19th Jan 2026 (Mon) 0.645 0.6669 0.6381 0.65 5,468
16th Jan 2026 (Fri) 0.645 0.6669 0.6381 0.65 5,468
15th Jan 2026 (Thu) 0.6515 0.6515 0.6349 0.6421 10,695
14th Jan 2026 (Wed) 0.6608 0.6643 0.6519 0.6535 10,592
13th Jan 2026 (Tue) 0.664 0.673 0.6511 0.6556 15,336
12th Jan 2026 (Mon) 0.6634 0.6638 0.6506 0.6556 6,142
9th Jan 2026 (Fri) 0.6697 0.675 0.6532 0.6725 2,736
8th Jan 2026 (Thu) 0.645 0.6693 0.6405 0.6656 25,775
7th Jan 2026 (Wed) 0.6495 0.66 0.6387 0.6411 31,845
6th Jan 2026 (Tue) 0.6466 0.6528 0.6312 0.6414 6,170
5th Jan 2026 (Mon) 0.6369 0.6405 0.63 0.6371 11,398
2nd Jan 2026 (Fri) 0.625 0.6373 0.6221 0.6385 9,264
1st Jan 2026 (Thu) 0.62 0.6298 0.6191 0.6324 20,528
31st Dec 2025 (Wed) 0.62 0.6298 0.6191 0.6324 20,528
30th Dec 2025 (Tue) 0.64 0.64 0.5999 0.6056 11,880
29th Dec 2025 (Mon) 0.60 0.6372 0.60 0.6235 16,396
26th Dec 2025 (Fri) 0.586 0.5915 0.585 0.5871 6,331
25th Dec 2025 (Thu) 0.583 0.6075 0.583 0.5951 14,904
24th Dec 2025 (Wed) 0.583 0.6075 0.583 0.5951 14,904
23rd Dec 2025 (Tue) 0.617 0.617 0.578 0.5847 68,216
22nd Dec 2025 (Mon) 0.62 0.625 0.6147 0.6125 3,765
19th Dec 2025 (Fri) 0.6231 0.6267 0.6211 0.627 18,736
18th Dec 2025 (Thu) 0.6304 0.64 0.6265 0.6305 42,532
17th Dec 2025 (Wed) 0.6246 0.6378 0.62 0.6299 19,504
16th Dec 2025 (Tue) 0.6325 0.6325 0.63 0.6312 10,729
15th Dec 2025 (Mon) 0.63 0.6423 0.63 0.6376 11,732
12th Dec 2025 (Fri) 0.6448 0.6547 0.635 0.6459 19,058
11th Dec 2025 (Thu) 0.6341 0.6517 0.6341 0.6448 15,041
10th Dec 2025 (Wed) 0.64 0.6639 0.64 0.65 7,695
9th Dec 2025 (Tue) 0.65 0.6501 0.634 0.645 15,849
8th Dec 2025 (Mon) 0.655 0.655 0.65 0.6511 15,440
FTSE 100 Latest
Value10,369.75
Change60.53