NASDAQ:SCYX | Historical Stock Price | SCYNEXIS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.54$11.12$34.90$109.52$343.69$1,078.562014-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.20$61.2076,050——
2020-12-30$58.24$58.2433,388——
2020-12-29$58.72$58.7242,838——
2020-12-28$59.12$59.1263,063——
2020-12-24$57.12$57.1230,888——
2020-12-23$56.40$56.4091,063——
2020-12-22$52.80$52.8052,213——
2020-12-21$49.56$49.5653,063——
2020-12-18$49.68$49.6879,275——
2020-12-17$47.44$47.44254,863——
2020-12-16$58.64$58.6421,863——
2020-12-15$59.20$59.2013,888——
2020-12-14$61.36$61.3620,025——
2020-12-11$62.96$62.9631,625——
2020-12-10$60.48$60.4833,938——
2020-12-09$59.68$59.6830,800——
2020-12-08$57.60$57.6028,063——
2020-12-07$56.64$56.6440,188——
2020-12-04$50.72$50.727,113——
2020-12-03$49.60$49.608,663——
2020-12-02$53.60$53.6010,263——
2020-12-01$51.12$51.1210,363——
2020-11-30$53.20$53.2014,475——
2020-11-27$54.00$54.0013,538——
2020-11-25$54.48$54.4892,288——
2020-11-24$49.20$49.207,288——
2020-11-23$47.68$47.6810,525——
2020-11-20$48.88$48.8824,350——
2020-11-19$53.44$53.4436,313——
2020-11-18$45.68$45.6813,713——
2020-11-17$45.28$45.2810,475——
2020-11-16$46.72$46.7212,838——
2020-11-13$46.00$46.0014,225——
2020-11-12$43.68$43.685,875——
2020-11-11$43.68$43.687,225——
2020-11-10$42.32$42.324,775——
2020-11-09$42.88$42.8812,188——
2020-11-06$39.20$39.2010,025——
2020-11-05$37.84$37.842,750——
2020-11-04$35.84$35.845,650——
2020-11-03$35.76$35.762,638——
2020-11-02$35.68$35.686,525——
2020-10-30$34.96$34.966,250——
2020-10-29$34.96$34.9613,750——
2020-10-28$35.76$35.766,650——
2020-10-27$37.20$37.208,725——
2020-10-26$39.04$39.045,588——
2020-10-23$40.56$40.566,325——
2020-10-22$38.00$38.008,075——
2020-10-21$39.36$39.365,350——
2020-10-20$39.60$39.604,388——
2020-10-19$40.00$40.0021,088——
2020-10-16$40.96$40.968,775——
2020-10-15$41.60$41.6010,875——
2020-10-14$43.04$43.0421,725——
2020-10-13$42.40$42.409,263——
2020-10-12$41.92$41.9210,813——
2020-10-09$44.32$44.3225,575——
2020-10-08$49.20$49.2044,400——
2020-10-07$36.72$36.724,225——
2020-10-06$36.08$36.086,750——
2020-10-05$37.44$37.445,700——
2020-10-02$37.76$37.7611,950——
2020-10-01$34.24$34.2412,713——
2020-09-30$35.28$35.287,588——
2020-09-29$34.96$34.9611,813——
2020-09-28$35.92$35.928,813——
2020-09-25$36.56$36.568,925——
2020-09-24$37.52$37.5210,338——
2020-09-23$36.64$36.646,663——
2020-09-22$39.36$39.364,350——
2020-09-21$40.00$40.006,325——
2020-09-18$42.72$42.723,175——
2020-09-17$41.92$41.924,525——
2020-09-16$42.24$42.245,575——
2020-09-15$41.04$41.049,488——
2020-09-14$38.88$38.8810,338——
2020-09-11$41.28$41.283,963——
2020-09-10$41.92$41.925,250——
2020-09-09$40.16$40.163,700——
2020-09-08$40.08$40.085,463——
2020-09-04$39.52$39.5213,038——
2020-09-03$41.60$41.606,213——
2020-09-02$42.64$42.6413,038——
2020-09-01$44.00$44.004,313——
2020-08-31$45.20$45.207,263——
2020-08-28$46.40$46.406,550——
2020-08-27$42.80$42.8011,338——
2020-08-26$44.96$44.966,925——
2020-08-25$47.12$47.126,938——
2020-08-24$46.32$46.3218,988——
2020-08-21$48.88$48.885,775——
2020-08-20$50.40$50.404,300——
2020-08-19$51.92$51.924,400——
2020-08-18$52.00$52.007,200——
2020-08-17$52.64$52.649,138——
2020-08-14$54.16$54.164,363——
2020-08-13$54.16$54.165,038——
2020-08-12$54.16$54.167,988——
2020-08-11$54.64$54.647,675——
2020-08-10$58.16$58.1610,950——
2020-08-07$55.76$55.765,263——
2020-08-06$56.40$56.405,225——
2020-08-05$56.72$56.724,525——
2020-08-04$57.04$57.0410,413——
2020-08-03$55.76$55.7615,250——
2020-07-31$51.84$51.848,888——
2020-07-30$51.12$51.125,700——
2020-07-29$50.32$50.3212,200——
2020-07-28$51.36$51.3610,188——
2020-07-27$53.68$53.6813,350——
2020-07-24$57.44$57.4411,150——
2020-07-23$59.84$59.8417,725——
2020-07-22$57.12$57.1217,225——
2020-07-21$55.36$55.3617,813——
2020-07-20$55.52$55.5226,738——
2020-07-17$50.88$50.8832,088——
2020-07-16$49.68$49.6833,455——
2020-07-15$55.20$55.2015,054——
2020-07-14$54.40$54.407,986——
2020-07-13$54.64$54.6410,070——
2020-07-10$56.80$56.808,846——
2020-07-09$57.28$57.284,396——
2020-07-08$57.60$57.606,643——
2020-07-07$58.08$58.085,208——
2020-07-06$58.64$58.646,993——
2020-07-02$57.52$57.5211,628——
2020-07-01$58.72$58.728,394——
2020-06-30$60.08$60.085,383——
2020-06-29$60.96$60.969,636——
2020-06-26$58.40$58.4011,090——
2020-06-25$61.20$61.206,719——
2020-06-24$62.40$62.407,631——
2020-06-23$64.24$64.249,728——
2020-06-22$65.44$65.446,234——
2020-06-19$65.92$65.927,425——
2020-06-18$65.84$65.845,760——
2020-06-17$65.60$65.607,155——
2020-06-16$65.36$65.366,089——
2020-06-15$65.44$65.446,094——
2020-06-12$64.16$64.165,714——
2020-06-11$63.60$63.6015,356——
2020-06-10$69.84$69.8410,224——
2020-06-09$71.12$71.1212,916——
2020-06-08$70.88$70.8813,364——
2020-06-05$69.04$69.0417,151——
2020-06-04$70.24$70.2435,219——
2020-06-03$64.48$64.4811,130——
2020-06-02$65.60$65.6015,340——
2020-06-01$65.44$65.4433,193——
2020-05-29$60.32$60.3216,124——
2020-05-28$61.84$61.846,960——
2020-05-27$63.20$63.2012,333——
2020-05-26$62.64$62.6421,018——
2020-05-22$63.04$63.049,316——
2020-05-21$63.20$63.206,878——
2020-05-20$63.60$63.608,653——
2020-05-19$64.88$64.888,871——
2020-05-18$63.12$63.1214,474——
2020-05-15$64.00$64.008,503——
2020-05-14$64.00$64.0013,253——
2020-05-13$67.04$67.0414,684——
2020-05-12$68.80$68.8042,604——
2020-05-11$67.28$67.2811,741——
2020-05-08$69.04$69.0410,350——
2020-05-07$71.52$71.529,585——
2020-05-06$70.80$70.808,496——
2020-05-05$72.80$72.806,974——
2020-05-04$71.68$71.6810,685——
2020-05-01$74.72$74.7215,091——
2020-04-30$77.20$77.2012,458——
2020-04-29$78.40$78.4018,661——
2020-04-28$76.72$76.7215,416——
2020-04-27$72.96$72.9620,793——
2020-04-24$66.56$66.5610,610——
2020-04-23$66.40$66.4020,285——
2020-04-22$66.96$66.9632,781——
2020-04-21$70.64$70.6499,369——
2020-04-20$81.60$81.608,295——
2020-04-17$80.00$80.006,198——
2020-04-16$77.04$77.044,154——
2020-04-15$79.68$79.6810,426——
2020-04-14$80.00$80.0018,269——
2020-04-13$76.00$76.0017,474——
2020-04-09$67.92$67.927,723——
2020-04-08$69.60$69.606,796——
2020-04-07$68.80$68.806,995——
2020-04-06$67.36$67.3611,499——
2020-04-03$64.80$64.806,690——
2020-04-02$61.60$61.603,999——
2020-04-01$60.80$60.805,151——
2020-03-31$62.48$62.4810,263——
2020-03-30$58.88$58.885,205——
2020-03-27$57.92$57.927,598——
2020-03-26$61.60$61.609,244——
2020-03-25$62.32$62.328,444——
2020-03-24$58.08$58.087,235——
2020-03-23$54.40$54.406,466——
2020-03-20$53.60$53.608,923——
2020-03-19$52.88$52.888,490——
2020-03-18$44.00$44.0010,810——
2020-03-17$52.00$52.007,410——
2020-03-16$47.28$47.2810,436——
2020-03-13$49.84$49.8410,645——
2020-03-12$52.00$52.0013,473——
2020-03-11$62.40$62.409,881——
2020-03-10$67.28$67.2810,611——
2020-03-09$71.12$71.1212,045——
2020-03-06$78.40$78.406,735——
2020-03-05$81.60$81.607,693——
2020-03-04$78.32$78.327,480——
2020-03-03$74.40$74.409,753——
2020-03-02$73.52$73.526,376——
2020-02-28$75.04$75.0412,663——
2020-02-27$76.40$76.4010,515——
2020-02-26$77.84$77.849,071——
2020-02-25$78.00$78.0014,214——
2020-02-24$84.00$84.008,446——
2020-02-21$88.00$88.006,211——
2020-02-20$88.00$88.0016,435——
2020-02-19$92.00$92.0026,035——
2020-02-18$85.60$85.6022,585——
2020-02-14$78.40$78.408,894——
2020-02-13$75.20$75.206,669——
2020-02-12$72.56$72.563,773——
2020-02-11$73.36$73.367,259——
2020-02-10$70.40$70.4015,691——
2020-02-07$67.20$67.204,376——
2020-02-06$69.76$69.766,156——
2020-02-05$69.84$69.849,254——
2020-02-04$72.00$72.005,876——
2020-02-03$67.92$67.927,375——
2020-01-31$69.04$69.0410,070——
2020-01-30$72.24$72.245,645——
2020-01-29$74.00$74.008,853——
2020-01-28$76.00$76.006,929——
2020-01-27$76.08$76.086,500——
2020-01-24$79.04$79.046,214——
2020-01-23$78.64$78.646,778——
2020-01-22$80.80$80.805,409——
2020-01-21$84.00$84.005,274——
2020-01-17$85.60$85.605,098——
2020-01-16$86.40$86.408,918——
2020-01-15$85.60$85.6024,944——
2020-01-14$78.40$78.4010,451——
2020-01-13$80.80$80.8012,676——
2020-01-10$81.60$81.6013,999——
2020-01-09$80.40$80.4033,625——
2020-01-08$84.00$84.00160,871——
2020-01-07$72.00$72.0010,606——
2020-01-06$71.20$71.208,108——
2020-01-03$70.80$70.805,931——
2020-01-02$71.76$71.7624,573——