MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCYX — SCYNEXIS, Inc.
NasdaqSCYNEXIS, Inc.
$4.22
-0.56(-11.72%)
- O
- 4.70
- H
- 4.75
- L
- 4.11
- V
- 343.88K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.22
Period Return-45.79%
Period High$10.48
Period Low$3.53
Avg Daily Volume93.6K
Total Trading Days365
SCYX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.70 | $4.75 | $4.11 | $4.22 | $-0.56 | -11.72% | 343,879 | $4.33 | $4.11 $4.75 |
| Oct 7, 2026 | $4.86 | $5.04 | $4.75 | $4.78 | $-0.06 | -1.24% | 80,839 | $4.84 | $4.75 $5.04 |
| Oct 6, 2026 | $5.10 | $5.29 | $4.79 | $4.84 | $-0.19 | -3.78% | 163,950 | $4.98 | $4.79 $5.29 |
| Oct 5, 2026 | $5.09 | $5.20 | $4.83 | $5.03 | $-0.09 | -1.76% | 356,471 | $5.01 | $4.83 $5.20 |
| Oct 2, 2026 | $5.32 | $5.51 | $5.09 | $5.12 | $-0.25 | -4.66% | 132,401 | $5.25 | $5.09 $5.51 |
| Oct 1, 2026 | $4.99 | $5.50 | $4.86 | $5.37 | +$0.43 | +8.70% | 601,966 | $5.22 | $4.86 $5.50 |
| Sep 30, 2026 | $4.65 | $5.03 | $4.56 | $4.94 | +$0.28 | +6.01% | 311,610 | $4.87 | $4.56 $5.03 |
| Sep 29, 2026 | $4.62 | $4.80 | $4.52 | $4.66 | +$0.04 | +0.87% | 542,385 | $4.65 | $4.52 $4.80 |
| Sep 28, 2026 | $4.60 | $5.14 | $4.45 | $4.62 | +$0.23 | +5.24% | 7,784,229 | $4.99 | $4.45 $5.14 |
| Sep 25, 2026 | $4.58 | $4.58 | $4.37 | $4.39 | $-0.06 | -1.35% | 31,642 | $4.45 | $4.37 $4.58 |
| Sep 24, 2026 | $4.58 | $4.81 | $4.42 | $4.45 | $-0.19 | -3.99% | 38,017 | $4.53 | $4.42 $4.81 |
| Sep 23, 2026 | $4.93 | $5.00 | $4.42 | $4.64 | $-0.23 | -4.63% | 65,733 | $4.65 | $4.42 $5.00 |
| Sep 22, 2026 | $4.47 | $4.94 | $4.36 | $4.86 | +$0.46 | +10.45% | 167,832 | $4.75 | $4.36 $4.94 |
| Sep 21, 2026 | $4.59 | $4.59 | $4.27 | $4.40 | $-0.06 | -1.35% | 45,907 | $4.36 | $4.27 $4.59 |
| Sep 18, 2026 | $4.49 | $4.70 | $4.41 | $4.46 | +$0.01 | +0.22% | 68,811 | $4.53 | $4.41 $4.70 |
| Sep 17, 2026 | $4.11 | $4.59 | $4.11 | $4.45 | +$0.34 | +8.27% | 70,984 | $4.36 | $4.11 $4.59 |
| Sep 16, 2026 | $4.43 | $4.53 | $4.08 | $4.11 | $-0.28 | -6.38% | 102,800 | $4.28 | $4.08 $4.53 |
| Sep 15, 2026 | $4.59 | $4.63 | $4.37 | $4.39 | $-0.21 | -4.57% | 64,449 | $4.52 | $4.37 $4.63 |
| Sep 14, 2026 | $4.84 | $4.97 | $4.57 | $4.60 | $-0.24 | -4.96% | 47,592 | $4.71 | $4.57 $4.97 |
| Sep 11, 2026 | $4.72 | $5.06 | $4.72 | $4.84 | +$0.14 | +2.98% | 30,449 | $4.94 | $4.72 $5.06 |
| Sep 10, 2026 | $4.82 | $4.97 | $4.63 | $4.70 | $-0.21 | -4.28% | 47,345 | $4.76 | $4.63 $4.97 |
| Sep 9, 2026 | $5.15 | $5.22 | $4.86 | $4.91 | $-0.24 | -4.66% | 58,566 | $5.01 | $4.86 $5.22 |
| Sep 8, 2026 | $5.30 | $5.35 | $5.15 | $5.15 | $-0.15 | -2.83% | 33,070 | $5.22 | $5.15 $5.35 |
| Sep 4, 2026 | $5.31 | $5.45 | $5.18 | $5.30 | $-0.05 | -0.84% | 55,500 | $5.32 | $5.18 $5.45 |
| Sep 3, 2026 | $5.03 | $5.37 | $5.03 | $5.35 | +$0.13 | +2.39% | 33,720 | $5.29 | $5.03 $5.37 |
| Sep 2, 2026 | $5.17 | $5.33 | $5.13 | $5.22 | +$0.05 | +0.97% | 39,647 | $5.24 | $5.13 $5.33 |
| Sep 1, 2026 | $5.33 | $5.34 | $5.11 | $5.17 | $-0.06 | -1.15% | 76,079 | $5.19 | $5.11 $5.34 |
| Aug 31, 2026 | $5.38 | $5.50 | $5.22 | $5.23 | $-0.16 | -2.97% | 42,370 | $5.32 | $5.22 $5.50 |
| Aug 28, 2026 | $5.56 | $5.70 | $5.35 | $5.39 | $-0.13 | -2.36% | 56,836 | $5.48 | $5.35 $5.70 |
| Aug 27, 2026 | $5.65 | $5.70 | $5.39 | $5.52 | $-0.15 | -2.65% | 87,201 | $5.50 | $5.39 $5.70 |