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

SC Pharmaceuticals Inc (NQ: SCPH )

4.490 +0.140 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.260 7.740 7.260 7.400 41,811 +0.01(+0.14%)
Mar 30, 2020 7.690 7.800 7.070 7.390 25,270 -0.26(-3.40%)
Mar 27, 2020 8.060 8.500 7.600 7.650 55,900 -0.88(-10.32%)
Mar 26, 2020 8.225 8.820 8.225 8.530 13,932 -0.02(-0.23%)
Mar 25, 2020 8.000 9.250 8.000 8.550 67,503 +0.67(+8.50%)
Mar 24, 2020 5.350 8.640 5.000 7.880 213,784 +2.28(+40.71%)
Mar 23, 2020 6.000 6.000 5.600 5.600 33,574 -0.38(-6.35%)
Mar 20, 2020 6.120 6.170 5.650 5.980 28,900 -0.02(-0.33%)
Mar 19, 2020 6.060 6.490 5.600 6.000 175,663 -0.30(-4.76%)
Mar 18, 2020 6.064 6.820 5.795 6.300 86,685 +0.13(+2.11%)
Mar 17, 2020 5.940 7.370 5.760 6.170 159,311 -0.28(-4.34%)
Mar 16, 2020 6.070 8.910 6.050 6.450 84,323 -0.55(-7.86%)
Mar 13, 2020 6.600 7.480 6.600 7.000 106,900 +0.64(+10.06%)
Mar 12, 2020 6.720 7.480 5.620 6.360 174,454 -1.41(-18.15%)
Mar 11, 2020 8.620 8.888 7.695 7.770 132,472 -0.98(-11.20%)
Mar 10, 2020 9.100 9.140 8.270 8.750 60,858 +0.05(+0.57%)
Mar 09, 2020 8.870 9.245 8.070 8.700 52,491 -0.72(-7.64%)
Mar 06, 2020 9.570 9.640 9.000 9.420 101,100 -0.50(-5.04%)
Mar 05, 2020 9.680 10.17 9.500 9.920 33,339 -0.09(-0.90%)
Mar 04, 2020 9.490 10.47 9.217 10.01 73,330 +0.58(+6.15%)
Mar 03, 2020 10.09 10.24 9.000 9.430 58,619 -0.58(-5.79%)
Mar 02, 2020 8.870 10.35 8.870 10.01 101,144 +1.16(+13.11%)
Feb 28, 2020 8.040 9.680 8.040 8.850 42,800 +0.09(+1.03%)
Feb 27, 2020 9.250 9.260 8.010 8.760 165,811 -0.86(-8.94%)
Feb 26, 2020 9.920 10.25 9.590 9.620 82,029 -0.47(-4.66%)
Feb 25, 2020 10.27 10.45 9.917 10.09 43,410 -0.05(-0.49%)
Feb 24, 2020 10.66 10.72 9.670 10.14 69,540 -0.17(-1.65%)
Feb 21, 2020 10.32 10.95 10.02 10.31 83,900 -0.14(-1.34%)
Feb 20, 2020 9.040 10.93 9.040 10.45 357,867 +1.28(+13.96%)
Feb 19, 2020 8.760 9.490 8.760 9.170 66,389 +0.38(+4.32%)
Feb 18, 2020 8.740 9.810 8.670 8.790 122,858 +0.15(+1.74%)
Feb 14, 2020 7.200 8.740 7.030 8.640 415,500 +1.31(+17.87%)
Feb 13, 2020 6.880 7.330 6.739 7.330 850,169 +0.43(+6.23%)
Feb 12, 2020 6.791 6.950 6.634 6.900 13,648 -0.10(-1.43%)
Feb 11, 2020 6.850 7.000 6.707 7.000 24,277 +0.03(+0.43%)
Feb 10, 2020 6.770 7.000 6.500 6.970 84,980 +0.07(+1.01%)
Feb 07, 2020 6.860 7.000 6.390 6.900 64,400 +0.12(+1.77%)
Feb 06, 2020 6.359 6.910 6.359 6.780 156,178 +0.42(+6.60%)
Feb 05, 2020 6.330 6.595 6.330 6.360 30,596 +0.05(+0.79%)
Feb 04, 2020 6.590 6.762 6.210 6.310 6,929 -0.27(-4.10%)
Feb 03, 2020 6.100 6.990 6.100 6.580 55,152 +0.48(+7.87%)
Jan 31, 2020 6.100 6.150 5.959 6.100 7,200 +0.07(+1.16%)
Jan 30, 2020 5.910 6.190 5.910 6.030 19,828 +0.08(+1.34%)
Jan 29, 2020 5.700 6.010 5.700 5.950 53,040 +0.28(+4.85%)
Jan 28, 2020 5.605 5.700 5.580 5.675 12,488 +0.18(+3.23%)
Jan 27, 2020 5.820 5.820 5.370 5.497 11,177 -0.32(-5.54%)
Jan 24, 2020 6.102 6.102 5.610 5.820 34,200 -0.24(-3.96%)
Jan 23, 2020 6.400 6.420 6.017 6.060 24,150 -0.30(-4.75%)
Jan 22, 2020 5.810 6.403 5.810 6.362 65,233 +0.52(+8.94%)
Jan 21, 2020 5.470 5.850 5.445 5.840 57,481 +0.44(+8.15%)
Jan 17, 2020 5.440 5.795 5.400 5.400 27,300 -0.20(-3.57%)
Jan 16, 2020 5.710 5.770 5.446 5.600 18,265 -0.21(-3.61%)
Jan 15, 2020 5.700 5.810 5.620 5.810 4,678 +0.16(+2.83%)
Jan 14, 2020 5.440 5.750 5.440 5.650 21,359 +0.15(+2.73%)
Jan 13, 2020 5.690 5.690 5.420 5.500 18,953 -0.31(-5.34%)
Jan 10, 2020 5.790 5.933 5.643 5.810 3,100 -0.04(-0.68%)
Jan 09, 2020 5.978 5.978 5.690 5.850 15,905 +0.00(+0.00%)
Jan 08, 2020 6.010 6.225 5.750 5.850 13,693 -0.22(-3.62%)
Jan 07, 2020 6.100 6.250 5.820 6.070 23,325 -0.17(-2.65%)
Jan 06, 2020 5.380 6.280 5.380 6.235 87,501 +0.62(+10.94%)
Jan 03, 2020 5.680 5.798 5.320 5.620 19,300 -0.01(-0.18%)
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.