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 29, 2023 0.4500 0.4953 0.4500 0.4690 86,411 +0.02(+4.11%)
Sep 28, 2023 0.4756 0.4756 0.4500 0.4505 57,118 -0.01(-2.07%)
Sep 27, 2023 0.4470 0.4736 0.4450 0.4600 60,946 +0.01(+3.35%)
Sep 26, 2023 0.4800 0.4800 0.4451 0.4451 48,841 -0.02(-5.30%)
Sep 25, 2023 0.4900 0.4900 0.4700 0.4700 111,804 +0.00(+0.62%)
Sep 22, 2023 0.4800 0.4999 0.4455 0.4671 107,854 -0.01(-2.79%)
Sep 21, 2023 0.4997 0.5000 0.4800 0.4805 32,523 -0.01(-1.96%)
Sep 20, 2023 0.5335 0.5500 0.4831 0.4901 66,618 -0.06(-10.89%)
Sep 19, 2023 0.5010 0.5506 0.4710 0.5500 157,667 +0.03(+5.77%)
Sep 18, 2023 0.5391 0.5497 0.5000 0.5200 109,860 +0.00(+0.60%)
Sep 15, 2023 0.5386 0.5900 0.4568 0.5169 816,615 -0.01(-2.29%)
Sep 14, 2023 0.5380 0.5554 0.5010 0.5290 268,729 -0.01(-2.20%)
Sep 13, 2023 0.5900 0.5900 0.5310 0.5409 23,487 -0.03(-6.08%)
Sep 12, 2023 0.5772 0.6000 0.5510 0.5759 227,047 +0.02(+2.84%)
Sep 11, 2023 0.6100 0.6100 0.5500 0.5600 141,195 -0.04(-7.28%)
Sep 08, 2023 0.5000 0.6450 0.4700 0.6040 235,308 +0.13(+26.68%)
Sep 07, 2023 0.4800 0.5039 0.4700 0.4768 77,419 -0.02(-4.64%)
Sep 06, 2023 0.5400 0.5400 0.4800 0.5000 325,893 -0.04(-7.44%)
Sep 05, 2023 0.5585 0.5887 0.5100 0.5402 166,854 -0.03(-5.21%)
Sep 01, 2023 0.5770 0.6197 0.5150 0.5699 276,520 +0.00(+0.33%)
Aug 31, 2023 0.5500 0.6300 0.5191 0.5680 656,702 +0.02(+3.27%)
Aug 30, 2023 0.5000 0.5500 0.4900 0.5500 708,568 +0.06(+11.11%)
Aug 29, 2023 0.4700 0.5000 0.4520 0.4950 1,094,723 +0.05(+12.32%)
Aug 28, 2023 0.4100 0.4841 0.4150 0.4407 890,972 +0.04(+8.81%)
Aug 25, 2023 0.4100 0.4186 0.3800 0.4050 687,369 +0.00(+0.75%)
Aug 24, 2023 0.4039 0.4368 0.3900 0.4020 6,900,538 -0.21(-33.89%)
Aug 23, 2023 0.6100 0.6272 0.5896 0.6081 185,658 +0.01(+2.48%)
Aug 22, 2023 0.5950 0.6100 0.5580 0.5934 107,485 +0.00(+0.37%)
Aug 21, 2023 0.6060 0.6200 0.5850 0.5912 58,627 -0.02(-4.03%)
Aug 18, 2023 0.6204 0.6660 0.6000 0.6160 111,411 -0.03(-5.17%)
Aug 17, 2023 0.6694 0.6694 0.6313 0.6496 76,129 -0.00(-0.06%)
Aug 16, 2023 0.7019 0.7142 0.6473 0.6500 129,668 -0.02(-2.77%)
Aug 15, 2023 0.7178 0.7923 0.6685 0.6685 77,682 -0.07(-9.66%)
Aug 14, 2023 0.8000 0.8000 0.7063 0.7400 114,425 -0.05(-6.09%)
Aug 11, 2023 0.7610 0.7884 0.7610 0.7880 13,670 +0.01(+1.90%)
Aug 10, 2023 0.8182 0.8294 0.7609 0.7733 111,239 -0.03(-3.34%)
Aug 09, 2023 0.8800 0.8897 0.8000 0.8000 31,307 -0.05(-6.04%)
Aug 08, 2023 0.8314 0.8854 0.8200 0.8514 7,142 -0.02(-1.86%)
Aug 07, 2023 0.8600 0.8833 0.8600 0.8675 33,520 -0.00(-0.17%)
Aug 04, 2023 0.8600 0.8705 0.8306 0.8690 66,314 +0.04(+4.51%)
Aug 03, 2023 0.8468 0.8699 0.8000 0.8315 18,322 -0.02(-2.06%)
Aug 02, 2023 0.8360 0.8899 0.8000 0.8490 72,311 -0.01(-1.28%)
Aug 01, 2023 0.8600 0.9000 0.8500 0.8600 26,199 +0.01(+1.18%)
Jul 31, 2023 0.8800 0.9200 0.8200 0.8500 125,919 -0.03(-3.52%)
Jul 28, 2023 0.9091 0.9095 0.8701 0.8810 10,408 -0.01(-1.01%)
Jul 27, 2023 0.8772 0.9168 0.8772 0.8900 15,331 -0.02(-2.20%)
Jul 26, 2023 0.8784 0.9200 0.8784 0.9100 22,413 -0.02(-1.62%)
Jul 25, 2023 0.9610 0.9711 0.9120 0.9250 25,641 -0.02(-2.63%)
Jul 24, 2023 0.9700 0.9884 0.9300 0.9500 29,864 -0.01(-1.04%)
Jul 21, 2023 0.9500 0.9800 0.9500 0.9600 232,720 +0.01(+1.05%)
Jul 20, 2023 0.9700 0.9700 0.9303 0.9500 24,478 -0.02(-2.01%)
Jul 19, 2023 0.9800 0.9900 0.9600 0.9695 45,459 -0.00(-0.05%)
Jul 18, 2023 0.9605 0.9925 0.9600 0.9700 39,434 +0.00(+0.00%)
Jul 17, 2023 0.9876 0.9939 0.9500 0.9700 155,468 -0.01(-1.02%)
Jul 14, 2023 0.9900 1.000 0.9475 0.9800 62,064 +0.00(+0.00%)
Jul 13, 2023 0.9700 1.010 0.9700 0.9800 51,939 -0.00(-0.42%)
Jul 12, 2023 0.9950 1.000 0.9800 0.9841 18,139 +0.00(+0.42%)
Jul 11, 2023 0.9605 0.9999 0.9605 0.9800 12,254 -0.01(-1.05%)
Jul 10, 2023 1.000 1.010 0.9800 0.9904 96,292 -0.00(-0.09%)
Jul 07, 2023 0.9300 1.020 0.9300 0.9913 159,960 -0.01(-0.87%)
Jul 06, 2023 1.080 1.080 0.9975 1.000 221,942 -0.06(-5.66%)
Jul 05, 2023 1.100 1.120 1.050 1.060 63,152 -0.04(-3.64%)
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.