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 (%)
Jun 30, 2023 1.130 1.130 1.060 1.100 30,360 +0.00(+0.00%)
Jun 29, 2023 1.100 1.130 1.040 1.100 120,384 +0.06(+5.77%)
Jun 28, 2023 0.9900 1.050 0.9500 1.040 930,706 +0.06(+6.12%)
Jun 27, 2023 1.010 1.020 0.9703 0.9800 329,098 -0.02(-2.00%)
Jun 26, 2023 1.000 1.040 0.9689 1.000 138,426 +0.00(+0.00%)
Jun 23, 2023 1.070 1.070 0.9703 1.000 392,598 -0.08(-7.41%)
Jun 22, 2023 1.050 1.090 1.010 1.080 73,838 +0.01(+0.93%)
Jun 21, 2023 1.030 1.100 1.000 1.070 110,684 +0.03(+2.88%)
Jun 20, 2023 1.030 1.080 1.030 1.040 192,126 -0.08(-7.14%)
Jun 16, 2023 1.050 1.120 1.000 1.120 301,486 +0.07(+6.67%)
Jun 15, 2023 1.070 1.080 1.000 1.050 143,770 -0.04(-3.67%)
Jun 14, 2023 1.070 1.110 1.030 1.090 71,406 +0.00(+0.00%)
Jun 13, 2023 1.090 1.110 1.040 1.090 89,675 +0.01(+0.93%)
Jun 12, 2023 0.9900 1.080 0.9900 1.080 111,917 +0.05(+4.85%)
Jun 09, 2023 1.190 1.280 0.9930 1.030 361,620 -0.01(-0.95%)
Jun 08, 2023 0.9400 1.040 0.9200 1.040 91,278 +0.12(+13.03%)
Jun 07, 2023 0.8000 0.9586 0.8000 0.9200 118,069 +0.14(+17.95%)
Jun 06, 2023 0.6803 0.7812 0.6800 0.7800 1,111,804 +0.09(+13.01%)
Jun 05, 2023 0.7001 0.7300 0.6898 0.6902 378,373 -0.03(-4.14%)
Jun 02, 2023 0.7024 0.7300 0.6903 0.7200 40,535 -0.01(-1.50%)
Jun 01, 2023 0.7249 0.7342 0.7000 0.7310 48,604 +0.03(+4.43%)
May 31, 2023 0.7500 0.7598 0.6851 0.7000 185,313 -0.06(-7.89%)
May 30, 2023 0.8000 0.8200 0.7500 0.7600 32,891 -0.05(-5.88%)
May 26, 2023 0.8100 0.8165 0.7800 0.8075 28,759 +0.01(+1.84%)
May 25, 2023 0.8200 0.8300 0.7929 0.7929 36,429 -0.02(-2.81%)
May 24, 2023 0.8543 0.8543 0.8000 0.8158 61,462 -0.03(-4.02%)
May 23, 2023 0.7400 0.8600 0.7300 0.8500 214,190 +0.13(+18.06%)
May 22, 2023 0.7165 0.7750 0.7100 0.7200 192,221 -0.03(-4.00%)
May 19, 2023 0.7500 0.7700 0.7400 0.7500 144,876 +0.00(+0.00%)
May 18, 2023 0.7400 0.7700 0.7300 0.7500 149,239 +0.01(+1.35%)
May 17, 2023 0.7200 0.7500 0.7001 0.7400 153,881 +0.02(+2.78%)
May 16, 2023 0.6615 0.7200 0.6607 0.7200 116,502 +0.06(+9.09%)
May 15, 2023 0.6900 0.7195 0.6517 0.6600 198,693 -0.02(-2.22%)
May 12, 2023 0.6700 0.6999 0.6700 0.6750 39,122 -0.01(-1.45%)
May 11, 2023 0.6500 0.7071 0.6500 0.6849 106,712 -0.01(-0.75%)
May 10, 2023 0.7000 0.7200 0.6900 0.6901 160,251 -0.01(-1.41%)
May 09, 2023 0.7001 0.7198 0.6800 0.7000 22,124 +0.00(+0.00%)
May 08, 2023 0.7200 0.7200 0.6903 0.7000 61,118 +0.00(+0.00%)
May 05, 2023 0.7100 0.7200 0.6949 0.7000 133,353 +0.00(+0.01%)
May 04, 2023 0.7200 0.7200 0.6999 0.6999 73,425 -0.00(-0.01%)
May 03, 2023 0.7107 0.7200 0.6801 0.7000 117,166 -0.02(-2.78%)
May 02, 2023 0.7687 0.7687 0.7100 0.7200 149,434 -0.02(-2.70%)
May 01, 2023 0.7130 0.7807 0.7130 0.7400 80,172 +0.01(+1.34%)
Apr 28, 2023 0.7500 0.7767 0.7200 0.7302 2,208,239 -0.02(-2.64%)
Apr 27, 2023 0.7858 0.7858 0.7000 0.7500 2,019,179 -0.03(-3.85%)
Apr 26, 2023 0.8413 0.8413 0.7799 0.7800 447,790 -0.03(-3.72%)
Apr 25, 2023 0.8400 0.8696 0.8068 0.8101 58,913 -0.06(-6.71%)
Apr 24, 2023 0.8599 0.8900 0.8599 0.8684 54,341 +0.01(+0.98%)
Apr 21, 2023 0.8797 0.8800 0.8246 0.8600 63,776 -0.01(-1.15%)
Apr 20, 2023 0.8800 0.9092 0.8531 0.8700 108,313 +0.00(+0.57%)
Apr 19, 2023 0.8800 0.9100 0.8640 0.8651 71,150 -0.05(-5.97%)
Apr 18, 2023 0.9300 0.9905 0.8900 0.9200 60,583 -0.01(-1.08%)
Apr 17, 2023 0.9700 1.000 0.9200 0.9300 40,799 -0.07(-7.00%)
Apr 14, 2023 0.9700 1.010 0.9700 1.000 16,283 -0.01(-0.99%)
Apr 13, 2023 0.9700 1.010 0.9651 1.010 38,973 +0.02(+1.70%)
Apr 12, 2023 1.000 1.030 0.9930 0.9931 160,760 +0.00(+0.03%)
Apr 11, 2023 1.042 1.050 0.9588 0.9928 164,459 -0.06(-5.45%)
Apr 10, 2023 1.050 1.050 1.030 1.050 13,059 -0.02(-1.87%)
Apr 06, 2023 1.030 1.090 1.030 1.070 56,404 +0.00(+0.00%)
Apr 05, 2023 1.060 1.109 1.030 1.070 117,255 -0.02(-1.83%)
Apr 04, 2023 1.170 1.175 1.080 1.090 427,335 -0.06(-5.22%)
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.