Get the Stockscreener App
1.175
4.47%
-0.055
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 10, 2025, is $1.175.
- 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 30.47% to $1.175 now.
- The 52-week high stock price for SCYX is $3.07, representing a 161.28% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for SCYX is $0.9006, indicating a -23.35% 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 10, 2025 | $1.23 | $1.16 | $0.07 | 122,904.0 | -4.07% |
| 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% |
| Dec 31, 2024 | $1.22 | $1.06 | $0.16 | 758,327.0 | +13.08% |
| Dec 30, 2024 | $1.09 | $0.99 | $0.10 | 327,334.0 | +7.09% |
| Dec 27, 2024 | $1.02 | $0.981 | $0.039 | 256,526.0 | -2.04% |
| Dec 26, 2024 | $1.04 | $0.975 | $0.065 | 186,090.0 | +3.01% |
| Dec 24, 2024 | $1.03 | $0.9756 | $0.0594 | 91,792.0 | -2.92% |
| Dec 23, 2024 | $1.03 | $0.99 | $0.04 | 224,754.0 | +2.01% |
| Dec 20, 2024 | $1.02 | $0.9006 | $0.1194 | 398,170.0 | -1.00% |
| Dec 19, 2024 | $1.05 | $0.99 | $0.0627 | 213,624.0 | +0.00% |
| Dec 18, 2024 | $1.13 | $0.9702 | $0.162 | 444,087.0 | -9.01% |
| Dec 17, 2024 | $1.15 | $1.06 | $0.087 | 293,293.0 | +2.78% |
| Dec 16, 2024 | $1.15 | $1.07 | $0.08 | 242,654.0 | -5.26% |
| Dec 13, 2024 | $1.16 | $1.12 | $0.04 | 170,573.0 | +2.70% |
| Dec 12, 2024 | $1.21 | $1.11 | $0.10 | 368,344.0 | -5.93% |
| Dec 11, 2024 | $1.25 | $1.17 | $0.08 | 301,144.0 | -4.84% |
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 | $1.16 | $0.33 | 2,307,858.0 | -2.48% |
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% |
2.34%
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):