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 (%)
Feb 29, 2024 1.070 1.080 1.060 1.070 24,657,748 +0.61(+132.61%)
Feb 28, 2024 0.5300 0.5499 0.4400 0.4600 2,119,815 -0.06(-11.88%)
Feb 27, 2024 0.5200 0.5467 0.4900 0.5220 94,399 -0.02(-3.32%)
Feb 26, 2024 0.4900 0.5400 0.4801 0.5399 63,483 +0.03(+6.49%)
Feb 23, 2024 0.5156 0.5266 0.4810 0.5070 253,658 +0.01(+1.40%)
Feb 22, 2024 0.5200 0.5490 0.5000 0.5000 78,662 -0.01(-1.07%)
Feb 21, 2024 0.4900 0.5100 0.4900 0.5054 122,404 +0.02(+3.14%)
Feb 20, 2024 0.4827 0.5043 0.4790 0.4900 32,928 -0.01(-1.74%)
Feb 16, 2024 0.4799 0.5099 0.4750 0.4987 28,614 -0.00(-0.85%)
Feb 15, 2024 0.4997 0.5105 0.4703 0.5030 42,404 +0.01(+1.70%)
Feb 14, 2024 0.4896 0.4990 0.4601 0.4946 29,151 +0.02(+4.79%)
Feb 13, 2024 0.5144 0.5170 0.4710 0.4720 85,621 -0.02(-3.67%)
Feb 12, 2024 0.4990 0.5089 0.4820 0.4900 61,198 -0.01(-1.98%)
Feb 09, 2024 0.4900 0.5000 0.4700 0.4999 35,579 +0.04(+8.65%)
Feb 08, 2024 0.4964 0.4964 0.4400 0.4601 74,976 -0.03(-6.08%)
Feb 07, 2024 0.4801 0.5000 0.4595 0.4899 169,444 +0.03(+6.04%)
Feb 06, 2024 0.4500 0.5295 0.4201 0.4620 285,334 +0.01(+2.64%)
Feb 05, 2024 0.4000 0.4597 0.3950 0.4501 367,499 +0.05(+13.43%)
Feb 02, 2024 0.4150 0.4200 0.3700 0.3968 87,598 -0.01(-2.00%)
Feb 01, 2024 0.3320 0.4299 0.3200 0.4049 3,335,037 +0.07(+22.40%)
Jan 31, 2024 0.3509 0.3509 0.3200 0.3308 27,640 +0.00(+0.24%)
Jan 30, 2024 0.3500 0.3505 0.3294 0.3300 99,773 -0.02(-5.74%)
Jan 29, 2024 0.3689 0.3745 0.3369 0.3501 34,555 +0.00(+0.09%)
Jan 26, 2024 0.3302 0.3513 0.3300 0.3498 38,500 +0.00(+0.29%)
Jan 25, 2024 0.3500 0.3568 0.3402 0.3488 106,351 -0.00(-0.34%)
Jan 24, 2024 0.3411 0.3830 0.3410 0.3500 33,142 +0.01(+2.04%)
Jan 23, 2024 0.3600 0.3700 0.3410 0.3430 21,251 -0.00(-0.87%)
Jan 22, 2024 0.3358 0.3597 0.3358 0.3460 21,476 -0.01(-2.26%)
Jan 19, 2024 0.3310 0.3551 0.3310 0.3540 7,568 +0.01(+4.39%)
Jan 18, 2024 0.3492 0.3576 0.3300 0.3391 31,838 +0.00(+1.22%)
Jan 17, 2024 0.3613 0.3613 0.3350 0.3350 18,439 -0.01(-3.01%)
Jan 16, 2024 0.3571 0.3640 0.3397 0.3454 26,965 -0.00(-0.72%)
Jan 12, 2024 0.3384 0.3558 0.3200 0.3479 52,177 -0.01(-3.63%)
Jan 11, 2024 0.3640 0.3828 0.3606 0.3610 22,221 -0.02(-5.77%)
Jan 10, 2024 0.3900 0.3900 0.3700 0.3831 25,750 -0.01(-2.02%)
Jan 09, 2024 0.3891 0.3960 0.3327 0.3910 146,528 +0.01(+2.92%)
Jan 08, 2024 0.3078 0.3799 0.3078 0.3799 49,306 +0.06(+17.25%)
Jan 05, 2024 0.3500 0.3680 0.3200 0.3240 454,687 -0.04(-11.21%)
Jan 04, 2024 0.3700 0.3850 0.3538 0.3649 61,422 -0.02(-5.42%)
Jan 03, 2024 0.4120 0.4120 0.3583 0.3858 171,220 -0.02(-5.97%)
Jan 02, 2024 0.3642 0.4900 0.3500 0.4103 596,783 +0.06(+17.06%)
Dec 29, 2023 0.3600 0.3797 0.3300 0.3505 156,574 +0.00(+0.14%)
Dec 28, 2023 0.3200 0.3600 0.3200 0.3500 157,820 +0.03(+8.02%)
Dec 27, 2023 0.3100 0.3296 0.3069 0.3240 145,046 +0.01(+3.32%)
Dec 26, 2023 0.3035 0.3303 0.3010 0.3136 156,273 -0.01(-2.00%)
Dec 22, 2023 0.3250 0.3380 0.3100 0.3200 200,033 -0.01(-1.81%)
Dec 21, 2023 0.3200 0.3392 0.3158 0.3259 77,618 +0.00(+0.28%)
Dec 20, 2023 0.3251 0.3343 0.3200 0.3250 32,084 -0.00(-1.01%)
Dec 19, 2023 0.3599 0.3599 0.3175 0.3283 344,816 -0.02(-6.52%)
Dec 18, 2023 0.3677 0.3677 0.3400 0.3512 195,121 -0.02(-4.51%)
Dec 15, 2023 0.3600 0.3859 0.3500 0.3678 386,020 +0.01(+2.62%)
Dec 14, 2023 0.3559 0.3792 0.3477 0.3584 75,262 +0.01(+2.40%)
Dec 13, 2023 0.3391 0.3748 0.3391 0.3500 93,188 -0.01(-1.44%)
Dec 12, 2023 0.3550 0.3797 0.3500 0.3551 99,903 +0.00(+1.11%)
Dec 11, 2023 0.3660 0.3667 0.3403 0.3512 20,799 -0.00(-0.76%)
Dec 08, 2023 0.3585 0.3622 0.3430 0.3539 156,621 +0.01(+2.58%)
Dec 07, 2023 0.3736 0.3736 0.3352 0.3450 421,666 -0.01(-4.14%)
Dec 06, 2023 0.3500 0.3800 0.3404 0.3599 156,692 +0.00(+1.01%)
Dec 05, 2023 0.3542 0.3675 0.3400 0.3563 140,691 +0.00(+0.62%)
Dec 04, 2023 0.3500 0.3880 0.3500 0.3541 317,950 -0.01(-3.01%)
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.