Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

0.8879 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.8800	0.9000	0.8500	0.8879	261,639	-0.00(-0.05%)
Apr 01, 2026	0.9100	0.9100	0.8255	0.8883	643,196	-0.03(-3.12%)
Mar 31, 2026	0.8039	0.9200	0.7620	0.9169	12,593,359	+0.13(+16.11%)
Mar 30, 2026	0.8200	0.8398	0.7806	0.7897	83,356	-0.02(-2.85%)
Mar 27, 2026	0.8400	0.8400	0.8102	0.8129	144,435	-0.02(-2.94%)
Mar 26, 2026	0.8321	0.8694	0.8200	0.8375	112,083	-0.04(-4.92%)
Mar 25, 2026	0.9000	0.9490	0.8802	0.8808	31,052	-0.02(-2.13%)
Mar 24, 2026	0.8900	0.9038	0.8650	0.9000	122,298	+0.02(+2.80%)
Mar 23, 2026	0.9300	0.9500	0.8711	0.8755	271,360	-0.06(-6.09%)
Mar 20, 2026	0.9100	0.9411	0.8833	0.9323	332,200	+0.04(+4.28%)
Mar 19, 2026	0.9000	0.9200	0.8842	0.8940	86,827	-0.01(-0.64%)
Mar 18, 2026	0.9200	0.9247	0.8811	0.8998	132,964	-0.02(-2.25%)
Mar 17, 2026	0.9200	0.9410	0.8990	0.9205	178,674	+0.02(+2.39%)
Mar 16, 2026	0.8700	0.9580	0.8591	0.8990	418,268	+0.04(+4.68%)
Mar 13, 2026	0.9000	0.9145	0.8535	0.8588	222,689	-0.03(-3.54%)
Mar 12, 2026	0.8920	0.9000	0.8592	0.8903	195,508	-0.00(-0.19%)
Mar 11, 2026	0.9000	0.9299	0.8626	0.8920	306,466	-0.01(-0.83%)
Mar 10, 2026	0.8600	0.9300	0.8451	0.8995	437,355	+0.04(+4.59%)
Mar 09, 2026	0.8200	0.8600	0.7710	0.8600	652,635	+0.06(+7.50%)
Mar 06, 2026	0.8100	0.8200	0.7333	0.8000	974,204	+0.01(+0.95%)
Mar 05, 2026	0.7400	0.7950	0.7301	0.7925	466,472	+0.02(+2.26%)
Mar 04, 2026	0.7400	0.7799	0.7306	0.7750	454,567	+0.02(+3.09%)
Mar 03, 2026	0.7569	0.7569	0.7235	0.7518	131,171	+0.00(+0.33%)
Mar 02, 2026	0.7100	0.7500	0.7100	0.7493	103,185	-0.00(-0.09%)
Feb 27, 2026	0.7190	0.7546	0.7000	0.7500	163,038	+0.05(+6.38%)
Feb 26, 2026	0.7370	0.7390	0.6961	0.7050	216,374	-0.01(-0.70%)
Feb 25, 2026	0.7990	0.8101	0.7100	0.7100	748,429	-0.08(-9.77%)
Feb 24, 2026	0.7700	0.8187	0.7700	0.7869	431,644	+0.02(+2.18%)
Feb 23, 2026	0.7921	0.7959	0.7700	0.7701	352,324	-0.01(-1.77%)
Feb 20, 2026	0.8100	0.8400	0.7840	0.7840	484,760	-0.03(-3.35%)
Feb 19, 2026	0.8217	0.8500	0.7785	0.8112	404,136	-0.00(-0.31%)
Feb 18, 2026	0.7850	0.8160	0.7650	0.8137	306,032	+0.05(+7.07%)
Feb 17, 2026	0.7500	0.7996	0.7498	0.7600	115,729	+0.01(+1.33%)
Feb 13, 2026	0.8100	0.8254	0.7500	0.7500	416,688	-0.03(-3.49%)
Feb 12, 2026	0.7943	0.8141	0.7730	0.7771	316,746	-0.02(-2.84%)
Feb 11, 2026	0.8390	0.8399	0.7802	0.7998	326,544	-0.01(-1.39%)
Feb 10, 2026	0.7501	0.8323	0.7500	0.8111	603,601	+0.06(+8.07%)
Feb 09, 2026	0.7600	0.7716	0.7302	0.7505	188,289	-0.01(-1.12%)
Feb 06, 2026	0.7104	0.7800	0.7003	0.7590	213,224	+0.07(+9.94%)
Feb 05, 2026	0.7100	0.7699	0.6871	0.6904	326,808	-0.03(-4.75%)
Feb 04, 2026	0.7570	0.7849	0.7247	0.7248	443,695	-0.03(-4.25%)
Feb 03, 2026	0.7375	0.7900	0.7233	0.7570	437,504	+0.02(+2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SCYNEXIS, Inc. - Common Stock (NQ:SCYX)

Historical Prices