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
18th Jul 2025 (Fri) 0.73 0.7389 0.7022 0.725 7,603
17th Jul 2025 (Thu) 0.751 0.751 0.7255 0.74 43,874
16th Jul 2025 (Wed) 0.7634 0.7634 0.752 0.76 231
15th Jul 2025 (Tue) 0.8072 0.8101 0.745 0.76 28,136
14th Jul 2025 (Mon) 0.72 0.8298 0.72 0.819 25,784
11th Jul 2025 (Fri) 0.6901 0.706 0.6901 0.703 3,783
10th Jul 2025 (Thu) 0.687 0.7025 0.687 0.70 4,205
9th Jul 2025 (Wed) 0.7125 0.7125 0.671 0.695 23,039
8th Jul 2025 (Tue) 0.72 0.7383 0.711 0.7104 5,705
7th Jul 2025 (Mon) 0.73 0.73 0.7016 0.7078 19,259
4th Jul 2025 (Fri) 0.729 0.74 0.729 0.7314 5,362
3rd Jul 2025 (Thu) 0.729 0.74 0.729 0.7314 5,362
2nd Jul 2025 (Wed) 0.725 0.725 0.7232 0.7201 2,236
1st Jul 2025 (Tue) 0.6849 0.73 0.68 0.701 4,567
30th Jun 2025 (Mon) 0.692 0.692 0.661 0.6748 9,021
27th Jun 2025 (Fri) 0.74 0.74 0.70 0.6913 34,756
26th Jun 2025 (Thu) 0.7498 0.75 0.7244 0.7365 3,941
25th Jun 2025 (Wed) 0.7411 0.7411 0.7364 0.749 2,779
24th Jun 2025 (Tue) 0.73 0.75 0.72 0.7411 13,889
23rd Jun 2025 (Mon) 0.74 0.7429 0.7269 0.73 12,802
20th Jun 2025 (Fri) 0.75 0.75 0.7313 0.7342 2,221
19th Jun 2025 (Thu) 0.751 0.7648 0.742 0.7445 11,834
18th Jun 2025 (Wed) 0.751 0.7648 0.742 0.7445 11,834
17th Jun 2025 (Tue) 0.80 0.80 0.75 0.75 16,047
16th Jun 2025 (Mon) 0.8333 0.8333 0.791 0.785 6,909
13th Jun 2025 (Fri) 0.8181 0.825 0.8002 0.8075 4,652
12th Jun 2025 (Thu) 0.86 0.871 0.8229 0.822 11,193
11th Jun 2025 (Wed) 0.8705 0.89 0.8705 0.8846 4,420
10th Jun 2025 (Tue) 0.90 0.90 0.857 0.882 16,325
9th Jun 2025 (Mon) 0.8802 0.895 0.86 0.86 16,033
6th Jun 2025 (Fri) 0.901 0.901 0.88 0.918 8,282
5th Jun 2025 (Thu) 0.90 0.91 0.8521 0.8857 3,204
4th Jun 2025 (Wed) 0.9089 0.938 0.9089 0.939 2,261
3rd Jun 2025 (Tue) 0.885 0.885 0.86 0.8838 1,681
2nd Jun 2025 (Mon) 0.8772 0.895 0.8772 0.8896 3,574
30th May 2025 (Fri) 0.89 0.90 0.86 0.8751 5,816
29th May 2025 (Thu) 0.9914 1.00 0.8705 0.8943 23,813
28th May 2025 (Wed) 0.722 0.92 0.722 0.92 120,186
27th May 2025 (Tue) 0.74 0.75 0.724 0.7301 40,997
26th May 2025 (Mon) 0.776 0.776 0.776 0.776 0
24th May 2025 (Sat) 0.77 0.77 0.77 0.776 3,096
23rd May 2025 (Fri) 0.77 0.77 0.77 0.77 3,096
22nd May 2025 (Thu) 0.75 0.7693 0.75 0.75 7,725
21st May 2025 (Wed) 0.805 0.82 0.775 0.80 3,027
FTSE 100 Latest
Value8,992.12
Change19.48