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
20th May 2026 (Wed) 0.6438 0.7057 0.633 0.6678 22,227
19th May 2026 (Tue) 0.67 0.67 0.6551 0.6568 8,325
18th May 2026 (Mon) 0.72 0.72 0.6717 0.6852 20,449
15th May 2026 (Fri) 0.7502 0.7502 0.7202 0.74 16,267
14th May 2026 (Thu) 0.751 0.7798 0.745 0.7708 35,493
13th May 2026 (Wed) 0.7601 0.7745 0.7311 0.7608 20,677
12th May 2026 (Tue) 0.7801 0.7882 0.73 0.78 30,823
11th May 2026 (Mon) 0.8689 0.8695 0.81 0.8241 22,686
8th May 2026 (Fri) 0.9421 0.9421 0.9153 0.9157 7,740
7th May 2026 (Thu) 0.9601 0.9718 0.9511 0.9573 3,747
6th May 2026 (Wed) 0.9501 0.996 0.9443 0.9819 54,500
5th May 2026 (Tue) 0.97 0.992 0.9376 0.9429 6,576
4th May 2026 (Mon) 0.9601 1.025 0.9601 0.9842 19,734
1st May 2026 (Fri) 0.94 1.02 0.94 0.9903 17,231
30th Apr 2026 (Thu) 0.9316 0.9469 0.9316 0.93 3,473
29th Apr 2026 (Wed) 0.9925 0.9925 0.93 0.9343 14,287
28th Apr 2026 (Tue) 0.9939 1.0001 0.9745 0.9858 15,198
27th Apr 2026 (Mon) 1.05 1.05 1.00 1.00 5,586
24th Apr 2026 (Fri) 1.03 1.03 0.9973 1.02 5,064
23rd Apr 2026 (Thu) 1.01 1.05 0.9671 1.05 10,958
22nd Apr 2026 (Wed) 1.04 1.04 1.00 1.03 45,151
21st Apr 2026 (Tue) 1.09 1.09 1.04 1.06 10,961
20th Apr 2026 (Mon) 1.06 1.10 1.05 1.07 21,205
17th Apr 2026 (Fri) 1.105 1.13 1.07 1.11 77,537
16th Apr 2026 (Thu) 1.12 1.12 1.05 1.05 49,589
15th Apr 2026 (Wed) 1.06 1.135 1.06 1.11 58,160
14th Apr 2026 (Tue) 1.02 1.07 1.015 1.02 38,167
13th Apr 2026 (Mon) 0.99 1.03 0.99 1.01 13,083
10th Apr 2026 (Fri) 1.02 1.045 0.96 1.00 37,336
9th Apr 2026 (Thu) 0.9667 0.9958 0.955 0.992 25,785
8th Apr 2026 (Wed) 0.96 1.00 0.9251 0.996 50,715
7th Apr 2026 (Tue) 0.8991 0.975 0.8991 0.9589 24,754
6th Apr 2026 (Mon) 0.889 0.9435 0.8879 0.917 26,012
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
FTSE 100 Latest
Value10,443.47
Change11.13