Scynexis Inc (SCYX) Historical Stock Data
1.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCYX is down -0.47% a day on average. There have been 14 days where Scynexis Inc closed green and 16 days where SCYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 108.28K |
| 2024-11-19 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.21 | 120.67K |
| 2024-11-18 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.16 | 1.21 | 182.73K |
| 2024-11-15 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.19 | 1.27 | 223.92K |
| 2024-11-14 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.22 | 1.31 | 211.72K |
| 2024-11-13 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.37 | 148.61K |
| 2024-11-12 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.31 | 1.36 | 125.16K |
| 2024-11-11 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.25 | 1.35 | 492.41K |
| 2024-11-08 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.30 | 1.36 | 157.38K |
| 2024-11-07 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.30 | 1.42 | 155.01K |
| 2024-11-06 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.32 | 1.36 | 94.13K |
| 2024-11-05 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.34 | 47.96K |
| 2024-11-04 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.30 | 1.37 | 161.19K |
| 2024-11-01 | 1.35 | 1.34 | ↓$0.02 (-1.11%) | 1.33 | 1.38 | 98.34K |
| 2024-10-31 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.35 | 1.39 | 74.01K |
| 2024-10-30 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.42 | 158.99K |
| 2024-10-29 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.43 | 97.19K |
| 2024-10-28 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.37 | 1.46 | 250.52K |
| 2024-10-25 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.37 | 1.48 | 272.87K |
| 2024-10-24 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.42 | 1.49 | 125.12K |
| 2024-10-23 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.38 | 1.50 | 217.43K |
| 2024-10-22 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.40 | 1.55 | 361.59K |
| 2024-10-21 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.50 | 1.60 | 227.62K |
| 2024-10-18 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.51 | 1.62 | 192.98K |
| 2024-10-17 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.54 | 105.08K |
| 2024-10-16 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.49 | 1.54 | 106.71K |
| 2024-10-15 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.49 | 1.57 | 128.36K |
| 2024-10-14 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.47 | 1.57 | 145.53K |
| 2024-10-11 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.49 | 1.55 | 117.95K |
| 2024-10-10 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.46 | 1.52 | 79.61K |
Create an account or log in to view more rows.
$SCYX the greatest stock of all time
will not bow to the shorts
oh yeah
$SCYX unstoppable up wow
$SCYX go time
$SCYX Shorts are calling in all the favors
$SCYX Chill out and chill some more. It's all temporary.
$SCYX wow
looking like it’s going to be a monster day!
$SCYX almost go time
$SCYX Bears go home!
$SCYX we always finish green after a red week. Less go!
$SCYX bought more