Scynexis Inc (SCYX) Historical Stock Data
1.00 ↓0.01 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCYX is down -1.04% a day on average. There have been 15 days where Scynexis Inc closed green and 15 days where SCYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.98 | 1.00 | ↑$0.02 (2.03%) | 0.90 | 1.02 | 398.17K |
| 2024-12-19 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.99 | 1.05 | 214.12K |
| 2024-12-18 | 1.11 | 1.01 | ↓$0.10 (-9.01%) | 0.97 | 1.13 | 444.10K |
| 2024-12-17 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.06 | 1.15 | 293.32K |
| 2024-12-16 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.15 | 242.65K |
| 2024-12-13 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.16 | 170.57K |
| 2024-12-12 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.11 | 1.21 | 368.34K |
| 2024-12-11 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.17 | 1.25 | 301.35K |
| 2024-12-10 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.20 | 1.24 | 116.68K |
| 2024-12-09 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.19 | 1.25 | 158.16K |
| 2024-12-06 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.19 | 1.25 | 166.90K |
| 2024-12-05 | 1.28 | 1.20 | ↓$0.09 (-6.64%) | 1.19 | 1.28 | 206.59K |
| 2024-12-04 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.30 | 91.69K |
| 2024-12-03 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.35 | 141.47K |
| 2024-12-02 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.31 | 1.39 | 97.63K |
| 2024-11-29 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.33 | 1.40 | 98.72K |
| 2024-11-27 | 1.24 | 1.37 | ↑$0.13 (10.48%) | 1.24 | 1.38 | 236.28K |
| 2024-11-26 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.20 | 1.29 | 184.62K |
| 2024-11-25 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.20 | 1.32 | 203.50K |
| 2024-11-22 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.23 | 148.10K |
| 2024-11-21 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.21 | 103.31K |
| 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 |
Create an account or log in to view more rows.
$SCYX It's coming
load 'em up.
$SCYX Up! Up! Up! Up! Up! Up! Up!
$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!