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

SC Pharmaceuticals Inc (NQ: SCPH )

4.350 -0.130 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 29, 2019 4.260 4.300 4.080 4.293 14,800 +0.03(+0.78%)
Nov 27, 2019 4.630 4.630 4.010 4.260 54,100 -0.33(-7.19%)
Nov 26, 2019 4.848 4.848 4.500 4.590 17,572 -0.25(-5.17%)
Nov 25, 2019 4.620 4.840 4.470 4.840 6,898 +0.30(+6.61%)
Nov 22, 2019 4.900 4.912 4.430 4.540 33,200 -0.28(-5.81%)
Nov 21, 2019 4.760 4.850 4.310 4.820 63,683 +0.22(+4.78%)
Nov 20, 2019 4.650 5.180 4.600 4.600 43,526 -0.15(-3.16%)
Nov 19, 2019 4.697 4.845 4.501 4.750 55,406 +0.26(+5.79%)
Nov 18, 2019 4.521 4.521 4.160 4.490 16,643 +0.20(+4.66%)
Nov 15, 2019 4.850 4.867 4.260 4.290 16,800 -0.35(-7.54%)
Nov 14, 2019 5.080 5.080 4.620 4.640 39,309 -0.60(-11.45%)
Nov 13, 2019 4.990 5.650 4.510 5.240 30,728 +0.08(+1.55%)
Nov 12, 2019 5.370 5.550 5.160 5.160 13,817 -0.38(-6.86%)
Nov 11, 2019 5.160 5.550 5.160 5.540 5,872 +0.27(+5.12%)
Nov 08, 2019 5.160 5.270 5.150 5.270 3,400 +0.27(+5.40%)
Nov 07, 2019 5.150 5.255 5.000 5.000 33,454 -0.02(-0.40%)
Nov 06, 2019 5.770 5.820 5.010 5.020 47,202 -0.48(-8.73%)
Nov 05, 2019 5.820 5.950 5.480 5.500 7,500 -0.29(-5.01%)
Nov 04, 2019 5.330 5.790 5.220 5.790 40,821 +0.43(+8.02%)
Nov 01, 2019 5.410 5.490 5.140 5.360 47,200 -0.04(-0.74%)
Oct 31, 2019 4.950 5.400 4.950 5.400 18,612 +0.40(+8.00%)
Oct 30, 2019 4.850 5.070 4.610 5.000 68,485 +0.00(+0.00%)
Oct 29, 2019 5.380 5.380 4.890 5.000 50,493 -0.41(-7.58%)
Oct 28, 2019 5.580 5.720 5.410 5.410 12,466 -0.33(-5.75%)
Oct 25, 2019 5.860 5.860 5.477 5.740 32,500 +0.00(+0.00%)
Oct 24, 2019 5.800 5.810 5.550 5.740 28,847 +0.05(+0.88%)
Oct 23, 2019 5.650 5.820 5.388 5.690 41,789 +0.06(+1.07%)
Oct 22, 2019 5.990 6.100 5.550 5.630 11,898 -0.31(-5.22%)
Oct 21, 2019 5.890 6.230 5.890 5.940 17,307 +0.19(+3.30%)
Oct 18, 2019 6.320 6.455 5.750 5.750 82,900 -0.46(-7.41%)
Oct 17, 2019 6.250 6.450 6.200 6.210 32,186 +0.00(+0.00%)
Oct 16, 2019 6.080 6.460 6.030 6.210 15,230 +0.19(+3.16%)
Oct 15, 2019 6.070 6.386 5.930 6.020 28,282 +0.12(+2.03%)
Oct 14, 2019 5.930 5.950 5.590 5.900 10,463 -0.03(-0.51%)
Oct 11, 2019 5.590 5.960 5.525 5.930 5,800 +0.36(+6.46%)
Oct 10, 2019 5.280 5.570 5.140 5.570 22,139 +0.34(+6.50%)
Oct 09, 2019 5.280 5.360 5.090 5.230 39,535 -0.06(-1.13%)
Oct 08, 2019 5.310 5.510 5.200 5.290 40,616 -0.02(-0.38%)
Oct 07, 2019 5.280 5.420 5.150 5.310 26,028 +0.00(+0.00%)
Oct 04, 2019 5.120 5.650 5.120 5.310 52,600 +0.19(+3.71%)
Oct 03, 2019 5.400 5.420 5.090 5.120 14,115 -0.31(-5.71%)
Oct 02, 2019 5.090 5.740 5.090 5.430 63,548 +0.27(+5.23%)
Oct 01, 2019 5.710 5.710 5.100 5.160 118,762 -0.71(-12.10%)
Sep 30, 2019 6.430 6.430 5.770 5.870 78,075 -0.53(-8.28%)
Sep 27, 2019 6.400 6.615 5.935 6.400 42,200 +0.00(+0.00%)
Sep 26, 2019 6.580 6.780 6.395 6.400 57,646 -0.18(-2.74%)
Sep 25, 2019 6.420 6.800 6.130 6.580 46,601 +0.19(+2.97%)
Sep 24, 2019 6.090 6.430 5.750 6.390 80,253 +0.28(+4.58%)
Sep 23, 2019 5.940 6.290 5.920 6.110 36,557 +0.18(+3.04%)
Sep 20, 2019 6.300 6.300 5.380 5.930 177,200 -0.45(-7.05%)
Sep 19, 2019 6.540 6.585 5.940 6.380 84,264 -0.30(-4.49%)
Sep 18, 2019 7.020 7.150 6.470 6.680 58,558 -0.35(-4.98%)
Sep 17, 2019 6.900 7.270 6.820 7.030 94,855 +0.08(+1.15%)
Sep 16, 2019 7.180 7.390 6.890 6.950 47,581 -0.30(-4.14%)
Sep 13, 2019 7.000 7.313 6.760 7.250 17,200 +0.23(+3.28%)
Sep 12, 2019 7.040 7.480 6.850 7.020 98,169 -0.07(-0.99%)
Sep 11, 2019 7.100 7.660 6.780 7.090 120,750 -0.02(-0.30%)
Sep 10, 2019 7.290 7.710 6.624 7.111 65,993 -0.24(-3.25%)
Sep 09, 2019 6.940 7.853 6.940 7.350 69,777 +0.49(+7.14%)
Sep 06, 2019 6.120 6.940 6.089 6.860 103,300 +0.55(+8.72%)
Sep 05, 2019 6.310 6.500 6.090 6.310 51,191 +0.11(+1.77%)
Sep 04, 2019 6.330 6.729 6.180 6.200 83,123 -0.05(-0.80%)
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.