Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societal CDMO, Inc. - Common Stock (NQ: SCTL )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3500 0.3500 0.2900 0.3446 814,952 +0.00(+1.06%)
Oct 30, 2023 0.3395 0.3590 0.3385 0.3410 32,687 -0.01(-2.57%)
Oct 27, 2023 0.3600 0.3675 0.3454 0.3500 292,265 -0.01(-2.23%)
Oct 26, 2023 0.3600 0.3799 0.3509 0.3580 84,804 -0.01(-3.58%)
Oct 25, 2023 0.3685 0.3750 0.3620 0.3713 67,744 -0.01(-2.01%)
Oct 24, 2023 0.3700 0.4208 0.3700 0.3789 39,542 -0.00(-1.04%)
Oct 23, 2023 0.3820 0.4192 0.3710 0.3829 19,374 -0.00(-0.29%)
Oct 20, 2023 0.3700 0.3946 0.3700 0.3840 66,866 +0.00(+0.92%)
Oct 19, 2023 0.3901 0.4059 0.3805 0.3805 123,034 -0.01(-2.46%)
Oct 18, 2023 0.4100 0.4101 0.3898 0.3901 55,749 -0.02(-5.48%)
Oct 17, 2023 0.3927 0.4300 0.3901 0.4127 89,338 +0.02(+4.56%)
Oct 16, 2023 0.3753 0.4140 0.3805 0.3947 63,955 +0.00(+0.79%)
Oct 13, 2023 0.4186 0.4186 0.3916 0.3916 105,259 -0.02(-5.41%)
Oct 12, 2023 0.4100 0.4200 0.4000 0.4140 336,091 -0.00(-0.26%)
Oct 11, 2023 0.4547 0.4646 0.4104 0.4151 519,414 -0.03(-7.76%)
Oct 10, 2023 0.4400 0.4599 0.4350 0.4500 1,428,812 +0.01(+2.51%)
Oct 09, 2023 0.4445 0.4445 0.4251 0.4390 34,938 -0.00(-0.23%)
Oct 06, 2023 0.4302 0.4485 0.4263 0.4400 226,218 +0.01(+1.85%)
Oct 05, 2023 0.4355 0.4673 0.4300 0.4320 56,417 -0.02(-3.79%)
Oct 04, 2023 0.4604 0.4758 0.4373 0.4490 635,694 -0.01(-2.39%)
Oct 03, 2023 0.4500 0.4899 0.4500 0.4600 206,701 +0.00(+0.00%)
Oct 02, 2023 0.4550 0.4899 0.4500 0.4600 140,598 -0.01(-1.92%)
Sep 29, 2023 0.4500 0.4953 0.4500 0.4690 86,411 +0.02(+4.11%)
Sep 28, 2023 0.4756 0.4756 0.4500 0.4505 57,118 -0.01(-2.07%)
Sep 27, 2023 0.4470 0.4736 0.4450 0.4600 60,946 +0.01(+3.35%)
Sep 26, 2023 0.4800 0.4800 0.4451 0.4451 48,841 -0.02(-5.30%)
Sep 25, 2023 0.4900 0.4900 0.4700 0.4700 111,804 +0.00(+0.62%)
Sep 22, 2023 0.4800 0.4999 0.4455 0.4671 107,854 -0.01(-2.79%)
Sep 21, 2023 0.4997 0.5000 0.4800 0.4805 32,523 -0.01(-1.96%)
Sep 20, 2023 0.5335 0.5500 0.4831 0.4901 66,618 -0.06(-10.89%)
Sep 19, 2023 0.5010 0.5506 0.4710 0.5500 157,667 +0.03(+5.77%)
Sep 18, 2023 0.5391 0.5497 0.5000 0.5200 109,860 +0.00(+0.60%)
Sep 15, 2023 0.5386 0.5900 0.4568 0.5169 816,615 -0.01(-2.29%)
Sep 14, 2023 0.5380 0.5554 0.5010 0.5290 268,729 -0.01(-2.20%)
Sep 13, 2023 0.5900 0.5900 0.5310 0.5409 23,487 -0.03(-6.08%)
Sep 12, 2023 0.5772 0.6000 0.5510 0.5759 227,047 +0.02(+2.84%)
Sep 11, 2023 0.6100 0.6100 0.5500 0.5600 141,195 -0.04(-7.28%)
Sep 08, 2023 0.5000 0.6450 0.4700 0.6040 235,308 +0.13(+26.68%)
Sep 07, 2023 0.4800 0.5039 0.4700 0.4768 77,419 -0.02(-4.64%)
Sep 06, 2023 0.5400 0.5400 0.4800 0.5000 325,893 -0.04(-7.44%)
Sep 05, 2023 0.5585 0.5887 0.5100 0.5402 166,854 -0.03(-5.21%)
Sep 01, 2023 0.5770 0.6197 0.5150 0.5699 276,520 +0.00(+0.33%)
Aug 31, 2023 0.5500 0.6300 0.5191 0.5680 656,702 +0.02(+3.27%)
Aug 30, 2023 0.5000 0.5500 0.4900 0.5500 708,568 +0.06(+11.11%)
Aug 29, 2023 0.4700 0.5000 0.4520 0.4950 1,094,723 +0.05(+12.32%)
Aug 28, 2023 0.4100 0.4841 0.4150 0.4407 890,972 +0.04(+8.81%)
Aug 25, 2023 0.4100 0.4186 0.3800 0.4050 687,369 +0.00(+0.75%)
Aug 24, 2023 0.4039 0.4368 0.3900 0.4020 6,900,538 -0.21(-33.89%)
Aug 23, 2023 0.6100 0.6272 0.5896 0.6081 185,658 +0.01(+2.48%)
Aug 22, 2023 0.5950 0.6100 0.5580 0.5934 107,485 +0.00(+0.37%)
Aug 21, 2023 0.6060 0.6200 0.5850 0.5912 58,627 -0.02(-4.03%)
Aug 18, 2023 0.6204 0.6660 0.6000 0.6160 111,411 -0.03(-5.17%)
Aug 17, 2023 0.6694 0.6694 0.6313 0.6496 76,129 -0.00(-0.06%)
Aug 16, 2023 0.7019 0.7142 0.6473 0.6500 129,668 -0.02(-2.77%)
Aug 15, 2023 0.7178 0.7923 0.6685 0.6685 77,682 -0.07(-9.66%)
Aug 14, 2023 0.8000 0.8000 0.7063 0.7400 114,425 -0.05(-6.09%)
Aug 11, 2023 0.7610 0.7884 0.7610 0.7880 13,670 +0.01(+1.90%)
Aug 10, 2023 0.8182 0.8294 0.7609 0.7733 111,239 -0.03(-3.34%)
Aug 09, 2023 0.8800 0.8897 0.8000 0.8000 31,307 -0.05(-6.04%)
Aug 08, 2023 0.8314 0.8854 0.8200 0.8514 7,142 -0.02(-1.86%)
Aug 07, 2023 0.8600 0.8833 0.8600 0.8675 33,520 -0.00(-0.17%)
Aug 04, 2023 0.8600 0.8705 0.8306 0.8690 66,314 +0.04(+4.51%)
Aug 03, 2023 0.8468 0.8699 0.8000 0.8315 18,322 -0.02(-2.06%)
Aug 02, 2023 0.8360 0.8899 0.8000 0.8490 72,311 -0.01(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.