SCYNEXIS, Inc. - Common Stock (SCYX)

Historical Prices For SCYNEXIS, Inc. - Common Stock (SCYX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.82	0.82	0.77	0.77	437,407	0.77
10/22/2025	0.80	0.81	0.78	0.78	467,276	0.78
10/21/2025	0.76	0.80	0.75	0.78	376,174	0.78
10/20/2025	0.78	0.81	0.76	0.77	341,599	0.77
10/17/2025	0.78	0.81	0.75	0.75	641,812	0.75
10/16/2025	0.83	0.85	0.80	0.80	553,720	0.80
10/15/2025	0.87	0.91	0.81	0.81	1,847,330	0.81
10/14/2025	0.82	0.85	0.78	0.81	531,389	0.81
10/13/2025	0.79	0.85	0.77	0.81	1,133,101	0.81
10/10/2025	0.80	0.81	0.76	0.77	588,044	0.77
10/09/2025	0.79	0.81	0.74	0.79	556,990	0.79
10/08/2025	0.81	0.82	0.73	0.78	533,227	0.78
10/07/2025	0.79	0.80	0.76	0.79	170,310	0.79
10/06/2025	0.81	0.81	0.77	0.79	316,131	0.79
10/03/2025	0.80	0.82	0.78	0.80	505,845	0.80
10/02/2025	0.81	0.84	0.78	0.80	195,438	0.80
10/01/2025	0.79	0.85	0.74	0.81	677,655	0.81
9/30/2025	0.87	0.95	0.74	0.77	3,504,315	0.77
9/29/2025	1.06	1.07	1.03	1.05	188,665	1.05
9/26/2025	1.08	1.11	1.04	1.07	194,317	1.07
9/25/2025	1.07	1.11	1.05	1.08	229,831	1.08
9/24/2025	1.05	1.11	1.05	1.09	307,726	1.09
9/23/2025	1.12	1.14	1.06	1.07	278,147	1.07
9/22/2025	1.09	1.12	1.07	1.10	326,528	1.10
9/19/2025	1.12	1.15	1.08	1.12	861,314	1.12
9/18/2025	0.98	1.12	0.98	1.09	989,306	1.09
9/17/2025	1.06	1.06	0.98	0.99	391,969	0.99
9/16/2025	1.07	1.11	1.06	1.06	103,132	1.06
9/15/2025	1.14	1.19	1.06	1.10	200,000	1.10
9/12/2025	1.21	1.31	1.08	1.12	687,684	1.12
9/11/2025	1.06	1.20	1.05	1.18	815,393	1.18
9/10/2025	0.98	1.06	0.97	1.04	606,498	1.04
9/09/2025	0.92	0.98	0.91	0.96	299,498	0.96
9/08/2025	0.89	0.93	0.89	0.92	103,464	0.92
9/05/2025	0.88	0.92	0.85	0.89	191,492	0.89
9/04/2025	0.84	0.87	0.83	0.87	89,673	0.87
9/03/2025	0.83	0.84	0.81	0.84	135,466	0.84
9/02/2025	0.82	0.84	0.82	0.84	89,019	0.84
8/29/2025	0.84	0.84	0.82	0.83	61,685	0.83
8/28/2025	0.83	0.85	0.82	0.85	50,722	0.85
8/27/2025	0.81	0.85	0.81	0.84	54,173	0.84
8/26/2025	0.85	0.85	0.81	0.82	140,971	0.82
8/25/2025	0.82	0.88	0.81	0.85	186,326	0.85
8/22/2025	0.80	0.82	0.80	0.82	118,495	0.82
8/21/2025	0.81	0.83	0.80	0.81	42,924	0.81
8/20/2025	0.79	0.82	0.78	0.82	94,313	0.82
8/19/2025	0.80	0.84	0.79	0.79	74,541	0.79
8/18/2025	0.81	0.87	0.80	0.80	44,740	0.80
8/15/2025	0.80	0.85	0.79	0.84	106,237	0.84
8/14/2025	0.87	0.88	0.80	0.80	137,084	0.80
8/13/2025	0.84	0.87	0.82	0.85	125,559	0.85
8/12/2025	0.89	0.89	0.85	0.86	159,219	0.86
8/11/2025	0.86	0.90	0.86	0.88	152,887	0.88
8/08/2025	0.91	0.92	0.81	0.86	290,736	0.86
8/07/2025	0.75	0.90	0.75	0.88	977,310	0.88
8/06/2025	0.72	0.76	0.69	0.73	354,921	0.73
8/05/2025	0.70	0.71	0.68	0.71	127,041	0.71
8/04/2025	0.68	0.70	0.68	0.70	97,083	0.70
8/01/2025	0.68	0.70	0.68	0.68	125,030	0.68
7/31/2025	0.69	0.69	0.68	0.69	291,281	0.69
7/30/2025	0.71	0.72	0.69	0.70	176,761	0.70
7/29/2025	0.73	0.73	0.70	0.71	152,963	0.71
7/28/2025	0.73	0.74	0.72	0.73	148,813	0.73
7/25/2025	0.73	0.74	0.73	0.73	62,619	0.73
7/24/2025	0.73	0.74	0.72	0.74	112,506	0.74