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

SC Pharmaceuticals Inc (NQ: SCPH )

4.480 -0.330 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2023 7.660 7.675 7.470 7.500 547,167 -0.23(-2.98%)
Feb 27, 2023 7.890 7.900 7.480 7.730 355,663 -0.12(-1.53%)
Feb 24, 2023 8.460 8.460 7.800 7.850 341,555 -0.68(-7.97%)
Feb 23, 2023 8.110 8.755 8.110 8.530 485,422 +0.43(+5.31%)
Feb 22, 2023 8.590 8.710 7.980 8.100 1,458,074 -0.45(-5.26%)
Feb 21, 2023 9.470 9.600 8.340 8.550 2,167,280 -0.92(-9.71%)
Feb 17, 2023 9.400 10.38 9.400 9.470 609,749 +0.07(+0.74%)
Feb 16, 2023 9.090 9.870 8.800 9.400 4,616,867 +0.15(+1.62%)
Feb 15, 2023 8.000 9.280 7.980 9.250 753,329 +1.21(+15.05%)
Feb 14, 2023 8.050 8.280 7.870 8.040 409,616 -0.06(-0.74%)
Feb 13, 2023 7.730 8.490 7.620 8.100 397,345 +0.33(+4.25%)
Feb 10, 2023 7.510 7.990 7.280 7.770 264,548 +0.26(+3.46%)
Feb 09, 2023 7.590 7.790 7.250 7.510 1,183,468 -0.08(-1.05%)
Feb 08, 2023 7.840 7.850 7.450 7.590 231,214 -0.24(-3.07%)
Feb 07, 2023 7.740 8.035 7.590 7.830 511,963 +0.14(+1.82%)
Feb 06, 2023 8.070 8.389 7.170 7.690 2,521,416 -0.34(-4.23%)
Feb 03, 2023 6.970 8.190 6.930 8.030 814,200 +0.96(+13.58%)
Feb 02, 2023 6.850 7.170 6.730 7.070 853,196 +0.23(+3.36%)
Feb 01, 2023 6.140 6.965 6.110 6.840 732,954 +0.66(+10.68%)
Jan 31, 2023 5.600 6.200 5.590 6.180 298,452 +0.59(+10.55%)
Jan 30, 2023 5.750 5.890 5.500 5.590 250,873 -0.10(-1.76%)
Jan 27, 2023 5.820 6.010 5.670 5.690 152,008 -0.06(-1.04%)
Jan 26, 2023 5.780 5.980 5.650 5.750 212,885 +0.01(+0.17%)
Jan 25, 2023 5.740 5.830 5.500 5.740 359,060 -0.04(-0.69%)
Jan 24, 2023 6.180 6.180 5.730 5.780 356,202 -0.37(-6.02%)
Jan 23, 2023 6.220 6.390 6.090 6.150 219,900 -0.19(-3.00%)
Jan 20, 2023 6.190 6.560 6.080 6.340 173,009 +0.20(+3.26%)
Jan 19, 2023 6.190 6.240 6.030 6.140 110,057 -0.08(-1.29%)
Jan 18, 2023 6.440 6.490 6.200 6.220 138,194 -0.18(-2.81%)
Jan 17, 2023 6.410 6.630 6.230 6.400 290,904 +0.06(+0.95%)
Jan 13, 2023 6.560 6.600 6.260 6.340 182,502 -0.23(-3.50%)
Jan 12, 2023 6.700 6.700 6.430 6.570 157,999 -0.05(-0.76%)
Jan 11, 2023 6.490 6.648 6.415 6.620 265,253 +0.14(+2.16%)
Jan 10, 2023 6.380 6.553 6.235 6.480 315,335 +0.09(+1.41%)
Jan 09, 2023 6.500 6.695 6.350 6.390 181,169 -0.02(-0.31%)
Jan 06, 2023 6.410 6.715 6.290 6.410 120,455 +0.04(+0.63%)
Jan 05, 2023 6.510 6.600 6.320 6.370 124,223 -0.14(-2.15%)
Jan 04, 2023 6.870 6.870 6.380 6.510 230,758 -0.11(-1.66%)
Jan 03, 2023 7.170 7.320 6.450 6.620 342,895 -0.55(-7.67%)
Dec 30, 2022 6.960 7.225 6.880 7.170 250,330 +0.21(+3.02%)
Dec 29, 2022 6.600 6.980 6.530 6.960 244,122 +0.38(+5.78%)
Dec 28, 2022 6.290 6.620 6.190 6.580 286,665 +0.28(+4.44%)
Dec 27, 2022 6.440 6.440 6.020 6.300 272,262 +0.11(+1.78%)
Dec 23, 2022 6.380 6.410 6.080 6.190 135,876 -0.19(-2.98%)
Dec 22, 2022 6.350 6.400 6.032 6.380 161,973 -0.05(-0.78%)
Dec 21, 2022 6.070 6.550 5.970 6.430 227,578 +0.36(+5.93%)
Dec 20, 2022 6.180 6.295 5.908 6.070 210,423 -0.15(-2.41%)
Dec 19, 2022 6.410 6.410 6.150 6.220 184,167 -0.16(-2.51%)
Dec 16, 2022 6.430 6.630 6.140 6.380 134,763 -0.10(-1.54%)
Dec 15, 2022 6.300 6.485 5.990 6.480 169,583 +0.15(+2.37%)
Dec 14, 2022 6.430 6.656 6.250 6.330 289,237 -0.10(-1.56%)
Dec 13, 2022 6.670 6.830 6.240 6.430 254,377 -0.06(-0.92%)
Dec 12, 2022 6.550 6.550 6.380 6.490 228,191 -0.03(-0.46%)
Dec 09, 2022 6.800 6.905 6.400 6.520 274,877 -0.32(-4.68%)
Dec 08, 2022 6.830 7.130 6.720 6.840 217,585 +0.03(+0.44%)
Dec 07, 2022 6.590 6.860 6.590 6.810 193,957 +0.11(+1.64%)
Dec 06, 2022 6.900 6.950 6.650 6.700 186,046 -0.20(-2.90%)
Dec 05, 2022 6.930 7.097 6.800 6.900 178,817 -0.15(-2.13%)
Dec 02, 2022 7.080 7.480 6.940 7.050 357,786 -0.07(-0.98%)
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.