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 (%)
Sep 30, 2022 1.580 1.670 1.550 1.630 33,423 +0.00(+0.00%)
Sep 29, 2022 1.560 1.680 1.500 1.630 40,677 +0.10(+6.54%)
Sep 28, 2022 1.640 1.640 1.510 1.530 17,128 +0.01(+0.66%)
Sep 27, 2022 1.480 1.570 1.470 1.520 13,908 +0.02(+1.33%)
Sep 26, 2022 1.410 1.520 1.390 1.500 81,690 +0.01(+0.67%)
Sep 23, 2022 1.470 1.500 1.370 1.490 122,011 -0.06(-3.87%)
Sep 22, 2022 1.550 1.580 1.410 1.550 170,901 -0.03(-1.90%)
Sep 21, 2022 1.650 1.650 1.540 1.580 33,753 -0.07(-4.24%)
Sep 20, 2022 1.670 1.670 1.550 1.650 53,072 +0.00(+0.00%)
Sep 19, 2022 1.590 1.650 1.537 1.650 54,878 +0.07(+4.43%)
Sep 16, 2022 1.500 1.580 1.440 1.580 135,365 +0.07(+4.64%)
Sep 15, 2022 1.410 1.510 1.400 1.510 52,097 +0.11(+7.86%)
Sep 14, 2022 1.360 1.410 1.330 1.400 26,251 -0.01(-0.71%)
Sep 13, 2022 1.330 1.440 1.320 1.410 36,463 -0.08(-5.37%)
Sep 12, 2022 1.450 1.530 1.450 1.490 73,104 +0.05(+3.47%)
Sep 09, 2022 1.480 1.480 1.351 1.440 55,777 +0.08(+5.88%)
Sep 08, 2022 1.340 1.380 1.290 1.360 36,486 +0.05(+4.13%)
Sep 07, 2022 1.310 1.330 1.270 1.306 28,600 +0.06(+4.48%)
Sep 06, 2022 1.260 1.280 1.190 1.250 125,286 -0.01(-0.79%)
Sep 02, 2022 1.260 1.300 1.207 1.260 12,952 +0.02(+1.61%)
Sep 01, 2022 1.130 1.240 1.120 1.240 42,606 +0.05(+4.20%)
Aug 31, 2022 1.160 1.200 1.120 1.190 23,955 +0.04(+3.48%)
Aug 30, 2022 1.200 1.200 1.090 1.150 158,535 -0.05(-4.17%)
Aug 29, 2022 1.190 1.210 1.170 1.200 37,101 -0.01(-0.83%)
Aug 26, 2022 1.200 1.220 1.190 1.210 86,038 +0.01(+0.83%)
Aug 25, 2022 1.240 1.300 1.180 1.200 177,106 -0.06(-4.76%)
Aug 24, 2022 1.280 1.280 1.220 1.260 40,842 -0.01(-0.79%)
Aug 23, 2022 1.210 1.288 1.210 1.270 49,063 +0.04(+3.25%)
Aug 22, 2022 1.250 1.270 1.200 1.230 83,965 -0.02(-1.60%)
Aug 19, 2022 1.330 1.330 1.250 1.250 81,371 -0.05(-3.85%)
Aug 18, 2022 1.300 1.340 1.290 1.300 153,317 -0.09(-6.47%)
Aug 17, 2022 1.400 1.450 1.320 1.390 157,778 -0.12(-7.95%)
Aug 16, 2022 1.340 1.740 1.320 1.510 452,602 +0.19(+14.39%)
Aug 15, 2022 1.260 1.340 1.260 1.320 69,444 +0.07(+5.60%)
Aug 12, 2022 1.185 1.290 1.185 1.250 61,599 +0.07(+5.93%)
Aug 11, 2022 1.165 1.220 0.9775 1.180 133,877 +0.11(+10.28%)
Aug 10, 2022 1.120 1.200 1.070 1.070 86,524 -0.05(-4.46%)
Aug 09, 2022 1.200 1.200 1.099 1.120 18,140 -0.07(-5.88%)
Aug 08, 2022 1.160 1.210 1.150 1.190 49,726 +0.02(+1.71%)
Aug 05, 2022 1.110 1.190 1.090 1.170 44,057 +0.06(+5.41%)
Aug 04, 2022 0.9996 1.140 0.9887 1.110 99,576 +0.14(+14.43%)
Aug 03, 2022 0.9198 0.9800 0.8654 0.9700 74,622 +0.07(+7.78%)
Aug 02, 2022 0.9039 0.9478 0.8961 0.9000 71,647 -0.02(-2.17%)
Aug 01, 2022 0.9300 0.9499 0.9061 0.9200 21,483 +0.02(+2.22%)
Jul 29, 2022 0.8595 0.9400 0.8162 0.9000 68,918 +0.05(+5.87%)
Jul 28, 2022 0.8200 0.8600 0.8200 0.8501 28,642 +0.01(+1.20%)
Jul 27, 2022 0.8300 0.8600 0.8300 0.8400 40,122 +0.01(+0.60%)
Jul 26, 2022 0.8001 0.8449 0.8001 0.8350 27,351 +0.02(+3.00%)
Jul 25, 2022 0.7871 0.8208 0.7804 0.8107 9,106 +0.02(+1.97%)
Jul 22, 2022 0.7833 0.8075 0.7800 0.7950 90,294 -0.00(-0.15%)
Jul 21, 2022 0.8398 0.8398 0.7883 0.7962 69,307 -0.04(-5.21%)
Jul 20, 2022 0.8487 0.8555 0.8280 0.8400 149,642 +0.03(+4.18%)
Jul 19, 2022 0.8100 0.8501 0.7835 0.8063 58,051 +0.01(+0.79%)
Jul 18, 2022 0.8200 0.8200 0.7700 0.8000 96,548 -0.01(-1.23%)
Jul 15, 2022 0.8094 0.8112 0.7767 0.8100 42,515 +0.02(+2.53%)
Jul 14, 2022 0.7822 0.8300 0.6868 0.7900 47,594 -0.02(-1.86%)
Jul 13, 2022 0.8000 0.8184 0.7927 0.8050 211,003 -0.00(-0.42%)
Jul 12, 2022 0.8300 0.8300 0.7890 0.8084 53,987 -0.00(-0.52%)
Jul 11, 2022 0.7900 0.8177 0.7763 0.8126 37,313 +0.00(+0.33%)
Jul 08, 2022 0.7401 0.8100 0.7155 0.8099 95,226 +0.09(+12.36%)
Jul 07, 2022 0.7349 0.7700 0.6750 0.7208 137,370 -0.01(-1.93%)
Jul 06, 2022 0.7702 0.7950 0.7030 0.7350 77,735 -0.03(-3.29%)
Jul 05, 2022 0.7071 0.7700 0.6930 0.7600 70,475 -0.04(-5.00%)
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.