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 (SCYX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.6653 0.67 0.6535 0.6556 5,785
4th Dec 2025 (Thu) 0.655 0.67 0.655 0.669 11,872
3rd Dec 2025 (Wed) 0.66 0.6642 0.6551 0.66 4,830
2nd Dec 2025 (Tue) 0.68 0.68 0.656 0.657 20,316
1st Dec 2025 (Mon) 0.6701 0.69 0.67 0.6735 18,389
28th Nov 2025 (Fri) 0.6743 0.7136 0.6713 0.6901 11,246
27th Nov 2025 (Thu) 0.6751 0.6899 0.6568 0.6782 29,554
26th Nov 2025 (Wed) 0.6751 0.6899 0.6568 0.6782 25,188
25th Nov 2025 (Tue) 0.6845 0.6845 0.6578 0.6725 10,833
24th Nov 2025 (Mon) 0.6895 0.715 0.672 0.6883 56,380
21st Nov 2025 (Fri) 0.70 0.7269 0.6185 0.68 17,168
20th Nov 2025 (Thu) 0.6062 0.6062 0.59 0.59 0
19th Nov 2025 (Wed) 0.6062 0.6098 0.5846 0.59 52,350
18th Nov 2025 (Tue) 0.58 0.60 0.5795 0.5798 28,407
17th Nov 2025 (Mon) 0.577 0.64 0.571 0.5773 36,894
14th Nov 2025 (Fri) 0.591 0.5993 0.581 0.5858 8,669
13th Nov 2025 (Thu) 0.5912 0.6092 0.587 0.5901 14,851
12th Nov 2025 (Wed) 0.60 0.6106 0.5871 0.5907 23,442
11th Nov 2025 (Tue) 0.6125 0.6125 0.588 0.6009 9,056
10th Nov 2025 (Mon) 0.5952 0.6304 0.5931 0.60 66,190
7th Nov 2025 (Fri) 0.6026 0.6249 0.5849 0.595 17,160
6th Nov 2025 (Thu) 0.6332 0.6332 0.5861 0.5964 43,025
5th Nov 2025 (Wed) 0.6181 0.6426 0.616 0.631 11,475
4th Nov 2025 (Tue) 0.66 0.66 0.6387 0.6387 0
3rd Nov 2025 (Mon) 0.66 0.66 0.63 0.6387 32,670
31st Oct 2025 (Fri) 0.682 0.682 0.65 0.66 23,517
30th Oct 2025 (Thu) 0.69 0.71 0.682 0.687 9,753
29th Oct 2025 (Wed) 0.71 0.7145 0.6812 0.6869 14,266
28th Oct 2025 (Tue) 0.7525 0.7571 0.7144 0.715 62,115
27th Oct 2025 (Mon) 0.77 0.7836 0.75 0.753 29,985
24th Oct 2025 (Fri) 0.7768 0.795 0.7719 0.77 10,819
23rd Oct 2025 (Thu) 0.797 0.8022 0.768 0.77 13,209
22nd Oct 2025 (Wed) 0.8001 0.81 0.778 0.78 35,328
21st Oct 2025 (Tue) 0.7607 0.802 0.7567 0.78 15,216
20th Oct 2025 (Mon) 0.7738 0.805 0.77 0.77 27,825
17th Oct 2025 (Fri) 0.7837 0.8115 0.7507 0.7546 66,954
FTSE 100 Latest
Value9,684.79
Change-66.52