0.95
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 April 02, 2025, is $0.95.
- Scynexis Inc all-time high stock price is $150.00, occurred on January 13, 2015.
- The lowest Scynexis Inc stock price recorded was $0.8227 on March 13, 2025. Since then, Scynexis Inc's stock price has risen over 15.47% to $0.95 now.
- The 52-week high stock price for SCYX is $3.07, representing a 223.16% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for SCYX is $0.8227, indicating a -13.40% decrease from the current share price, occurred on March 13, 2025.
- 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 |
---|---|---|---|---|---|
Apr 02, 2025 | $0.9771 | $0.9255 | $0.0516 | 30,848.0 | +0.81% |
Apr 01, 2025 | $0.9772 | $0.9379 | $0.0393 | 29,741.0 | -1.02% |
Mar 31, 2025 | $1.00 | $0.9501 | $0.0499 | 124,055.0 | -4.79% |
Mar 28, 2025 | $1.02 | $0.9904 | $0.0296 | 44,034.0 | -0.99% |
Mar 27, 2025 | $1.02 | $0.99 | $0.03 | 73,810.0 | +1.62% |
Mar 26, 2025 | $1.02 | $0.9901 | $0.0349 | 35,100.0 | -3.50% |
Mar 25, 2025 | $1.04 | $1.01 | $0.03 | 39,238.0 | -0.96% |
Mar 24, 2025 | $1.06 | $1.02 | $0.0388 | 48,856.0 | +0.00% |
Mar 21, 2025 | $1.05 | $1.00 | $0.055 | 88,763.0 | +0.00% |
Mar 20, 2025 | $1.07 | $1.02 | $0.046 | 78,576.0 | -2.80% |
Mar 19, 2025 | $1.08 | $1.03 | $0.0499 | 60,272.0 | +1.90% |
Mar 18, 2025 | $1.08 | $1.01 | $0.0706 | 108,714.0 | -4.55% |
Mar 17, 2025 | $1.15 | $0.9392 | $0.2108 | 443,644.0 | +18.03% |
Mar 14, 2025 | $0.9643 | $0.8251 | $0.1392 | 215,072.0 | +8.59% |
Mar 13, 2025 | $0.93 | $0.8227 | $0.1073 | 312,896.0 | -5.90% |
Mar 12, 2025 | $0.9294 | $0.8817 | $0.0477 | 141,675.0 | +1.21% |
Mar 11, 2025 | $0.946 | $0.8834 | $0.0626 | 138,811.0 | -1.72% |
Mar 10, 2025 | $0.9599 | $0.9006 | $0.0593 | 122,260.0 | -5.24% |
Mar 07, 2025 | $0.9677 | $0.94 | $0.0277 | 82,174.0 | +0.80% |
Mar 06, 2025 | $0.9889 | $0.945 | $0.0439 | 78,332.0 | -3.26% |
Mar 05, 2025 | $1.00 | $0.93 | $0.07 | 110,172.0 | +5.25% |
Mar 04, 2025 | $0.966 | $0.9428 | $0.0232 | 22,476.0 | -2.80% |
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 |
---|---|---|---|---|---|
Apr, 2025 | $0.9772 | $0.9255 | $0.0517 | 91,437.0 | -0.22% |
Mar, 2025 | $1.15 | $0.8227 | $0.3273 | 2,576,504.0 | -7.56% |
Feb, 2025 | $1.25 | $0.99 | $0.255 | 3,112,368.0 | -3.74% |
Jan, 2025 | $1.49 | $1.01 | $0.48 | 5,050,677.0 | -11.57% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):