SCYX

Scynexis Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Scynexis Inc SCYX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.69% 6.61 10:15:20
Open Price Low Price High Price Close Price Prev Close
6.45 6.36 6.76 6.50
more quote information »

SCYX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.727.736.367.05327,537-1.11-14.38%
1 Month8.228.246.367.40307,682-1.61-19.59%
3 Months9.1010.156.368.24430,555-2.49-27.36%
6 Months5.3010.155.157.89488,9711.3124.72%
1 Year0.8710.150.60184.91440,1405.74659.77%
3 Years1.2310.150.352.05619,0955.38437.4%
5 Years3.7810.150.352.21528,3252.8374.87%

SCYX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 6.50 -0.37 -5.39% 6.90 6.95 6.48 268,075
May 07 2021 6.87 -0.08 -1.15% 7.01 7.1499 6.85 188,605
May 06 2021 6.95 -0.26 -3.61% 7.22 7.26 6.90 370,822
May 05 2021 7.21 -0.30 -3.99% 7.61 7.69 7.15 513,542
May 04 2021 7.51 -0.21 -2.72% 7.72 7.73 7.35 296,642
May 03 2021 7.72 0.16 2.12% 7.58 7.88 7.56 268,610
Apr 30 2021 7.56 0.21 2.86% 7.42 7.68 7.26 825,151
Apr 29 2021 7.35 -0.15 -2.0% 7.54 7.55 7.30 349,607
Apr 28 2021 7.50 0.16 2.18% 7.43 7.74 7.35 398,202
Apr 27 2021 7.34 -0.25 -3.29% 7.63 7.66 7.34 304,899
Apr 26 2021 7.59 0.27 3.69% 7.44 7.70 7.42 342,844
Apr 23 2021 7.32 -0.02 -0.27% 7.32 7.47 7.27 97,608
Apr 22 2021 7.34 -0.20 -2.65% 7.54 7.5911 7.17 322,383
Apr 21 2021 7.54 0.27 3.71% 7.28 7.57 7.20 272,373
Apr 20 2021 7.27 -0.18 -2.42% 7.45 7.70 7.2189 208,022
Apr 19 2021 7.45 -0.28 -3.62% 7.63 7.79 7.25 228,205
Apr 16 2021 7.73 -0.04 -0.51% 7.88 7.88 7.65 300,312
Apr 15 2021 7.77 0.00 0.0% 7.90 7.98 7.66 162,251
Apr 14 2021 7.77 0.07 0.91% 7.86 7.95 7.70 115,137
Apr 13 2021 7.70 -0.51 -6.21% 8.22 8.24 7.65 320,346
Apr 12 2021 8.21 -0.22 -2.61% 8.40 8.53 7.92 393,830
See More Historical Prices »


Your Recent History
NASDAQ
SCYX
Scynexis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.