Get the Stockscreener App
1.10
5.77%
0.06
After Hours:
1.13
0.03
+2.73%
Scynexis Inc Stock (SCYX) Price History
The historical daily chart and data for Scynexis Inc stock (SCYX), show that the latest closing stock price as of January 30, 2025, is $1.10.
- Scynexis Inc all-time high stock price is $150.00, occurred on January 13, 2015.
- The lowest Scynexis Inc stock price recorded was $0.9006 on December 20, 2024. Since then, Scynexis Inc's stock price has risen over 22.14% to $1.10 now.
- The 52-week high stock price for SCYX is $3.07, representing a 179.09% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for SCYX is $0.9006, indicating a -18.13% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Scynexis Inc (SCYX) stock in the beginning of 2024 was $6.64. The stock closed the year at $1.56, a loss of over -76.51% for the year.
The table below shows more information about SCYX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $1.13 | $1.03 | $0.10 | 241,355.0 | +5.77% |
| Jan 29, 2025 | $1.06 | $1.01 | $0.05 | 58,395.0 | +0.97% |
| Jan 28, 2025 | $1.05 | $1.01 | $0.04 | 109,100.0 | +0.98% |
| Jan 27, 2025 | $1.08 | $1.01 | $0.075 | 112,106.0 | -4.67% |
| Jan 24, 2025 | $1.12 | $1.06 | $0.06 | 245,851.0 | -0.93% |
| Jan 23, 2025 | $1.09 | $1.03 | $0.065 | 287,669.0 | +1.89% |
| Jan 22, 2025 | $1.12 | $1.01 | $0.11 | 448,524.0 | -0.93% |
| Jan 21, 2025 | $1.14 | $1.03 | $0.105 | 158,360.0 | -4.46% |
| Jan 17, 2025 | $1.15 | $1.11 | $0.04 | 112,390.0 | -1.75% |
| Jan 16, 2025 | $1.19 | $1.13 | $0.0599 | 94,614.0 | -2.56% |
| Jan 15, 2025 | $1.19 | $1.13 | $0.06 | 149,943.0 | +0.86% |
| Jan 14, 2025 | $1.18 | $1.12 | $0.06 | 142,164.0 | -1.69% |
| Jan 13, 2025 | $1.24 | $1.16 | $0.08 | 192,087.0 | -4.07% |
| Jan 10, 2025 | $1.26 | $1.15 | $0.11 | 408,636.0 | +0.00% |
| Jan 08, 2025 | $1.30 | $1.22 | $0.08 | 183,635.0 | -6.11% |
| Jan 07, 2025 | $1.35 | $1.25 | $0.0934 | 200,115.0 | -0.76% |
| Jan 06, 2025 | $1.42 | $1.32 | $0.10 | 320,707.0 | -6.38% |
| Jan 03, 2025 | $1.48 | $1.29 | $0.19 | 550,892.0 | -2.76% |
| Jan 02, 2025 | $1.49 | $1.25 | $0.24 | 929,605.0 | +19.83% |
Scynexis Inc Stock (SCYX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scynexis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCYX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scynexis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scynexis Inc Stock (SCYX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $1.49 | $1.01 | $0.48 | 5,187,503.0 | -9.09% |
Scynexis Inc Stock (SCYX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $0.9006 | $0.4889 | 4,496,456.0 | -21.90% |
| Nov, 2024 | $1.42 | $1.15 | $0.2699 | 3,293,046.0 | +0.74% |
| Oct, 2024 | $1.62 | $1.33 | $0.29 | 3,170,444.0 | -8.72% |
| Sep, 2024 | $1.66 | $1.26 | $0.40 | 2,972,868.0 | +2.05% |
| Aug, 2024 | $2.13 | $1.42 | $0.71 | 3,161,414.0 | -31.46% |
| Jul, 2024 | $2.29 | $1.80 | $0.49 | 2,714,428.0 | +6.50% |
| Jun, 2024 | $2.60 | $1.75 | $0.8465 | 3,001,051.0 | -17.18% |
| May, 2024 | $3.07 | $1.61 | $1.46 | 7,808,925.0 | +42.90% |
| Apr, 2024 | $1.95 | $1.37 | $0.58 | 4,654,265.0 | +14.97% |
| Mar, 2024 | $1.75 | $1.35 | $0.398 | 4,416,080.0 | -9.26% |
| Feb, 2024 | $2.17 | $1.55 | $0.6196 | 3,829,794.0 | -21.36% |
| Jan, 2024 | $2.36 | $1.79 | $0.5745 | 3,700,925.0 | -7.62% |
Scynexis Inc Stock (SCYX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.37 | $1.60 | $0.77 | 5,057,492.0 | +32.74% |
| Nov, 2023 | $1.95 | $1.48 | $0.47 | 4,684,960.0 | -11.11% |
| Oct, 2023 | $2.32 | $1.61 | $0.71 | 6,276,003.0 | -17.11% |
| Sep, 2023 | $3.87 | $1.73 | $2.14 | 11,036,377.0 | -35.23% |
| Aug, 2023 | $3.76 | $2.54 | $1.22 | 10,306,857.0 | +19.32% |
| Jul, 2023 | $3.21 | $2.61 | $0.60 | 3,976,754.0 | +0.00% |
| Jun, 2023 | $3.10 | $2.34 | $0.7597 | 8,318,386.0 | +18.00% |
| May, 2023 | $3.23 | $2.46 | $0.765 | 8,734,367.0 | -20.63% |
| Apr, 2023 | $3.84 | $2.80 | $1.04 | 26,539,772.0 | +5.00% |
| Mar, 2023 | $3.10 | $1.15 | $1.95 | 84,983,187.0 | +101.34% |
| Feb, 2023 | $1.88 | $1.46 | $0.42 | 1,118,403.0 | -18.80% |
| Jan, 2023 | $2.00 | $1.43 | $0.57 | 1,691,589.0 | +17.63% |
1.11%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):